stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,212400,8738768740,7640,7640,7640,7640,15233
20250123,212300,8738768740,7640,7640,7640,7640,0
20250123,212200,8738768740,7640,7640,7640,7640,0
20250123,212100,8738768740,7640,7640,7640,7640,0
20250123,212000,8738768740,7640,7640,7640,7640,0
20250123,211900,8738768740,7640,7640,7640,7640,0
20250123,211800,8738768740,7640,7640,7640,7640,0
20250123,211700,8738768740,7640,7640,7640,7640,0
20250123,211600,8738768740,7640,7640,7640,7640,0
20250123,211500,8738768740,7640,7640,7640,7640,0
20250123,211400,8738768740,7640,7640,7640,7640,0
20250123,211300,8738768740,7640,7640,7640,7640,0
20250123,211200,8738768740,7640,7640,7640,7640,0
20250123,211100,8738768740,7640,7640,7640,7640,0
20250123,211000,8738768740,7640,7640,7640,7640,0
20250123,210900,8738768740,7640,7640,7640,7640,0
20250123,210800,8738768740,7640,7640,7640,7640,0
20250123,210700,8738768740,7640,7640,7640,7640,0
20250123,210600,8738768740,7640,7640,7640,7640,0
20250123,210500,8738768740,7640,7640,7640,7640,0
20250123,210400,8738768740,7640,7640,7640,7640,0
20250123,210300,8738768740,7640,7640,7640,7640,0
20250123,210200,8738768740,7640,7640,7640,7640,0
20250123,210100,8738768740,7640,7640,7640,7640,0
20250123,210000,8738768740,7640,7640,7640,7640,0
20250123,205900,8738768740,7640,7640,7640,7640,0
20250123,205800,8738768740,7640,7640,7640,7640,0
20250123,205700,8738768740,7640,7640,7640,7640,0
20250123,205600,8738768740,7640,7640,7640,7640,0
20250123,205500,8738768740,7640,7640,7640,7640,0
20250123,205400,8738768740,7640,7640,7640,7640,15233
20250123,205300,8738768740,7640,7640,7640,7640,0
20250123,205200,8738768740,7640,7640,7640,7640,0
20250123,205100,8738768740,7640,7640,7640,7640,0
20250123,205000,8738768740,7640,7640,7640,7640,0
20250123,204900,8738768740,7640,7640,7640,7640,0
20250123,204800,8738768740,7640,7640,7640,7640,0
20250123,204700,8738768740,7640,7640,7640,7640,0
20250123,204600,8738768740,7640,7640,7640,7640,0
20250123,204500,8738768740,7640,7640,7640,7640,0
20250123,204400,8738768740,7640,7640,7640,7640,0
20250123,204300,8738768740,7640,7640,7640,7640,0
20250123,204200,8738768740,7640,7640,7640,7640,0
20250123,204100,8738768740,7640,7640,7640,7640,0
20250123,204000,8738768740,7640,7640,7640,7640,0
20250123,203900,8738768740,7640,7640,7640,7640,0
20250123,203800,8738768740,7640,7640,7640,7640,0
20250123,203700,8738768740,7640,7640,7640,7640,0
20250123,203600,8738768740,7640,7640,7640,7640,0
20250123,203500,8738768740,7640,7640,7640,7640,0
20250123,203400,8738768740,7640,7640,7640,7640,0
20250123,203300,8738768740,7640,7640,7640,7640,0
20250123,203200,8738768740,7640,7640,7640,7640,0
20250123,203100,8738768740,7640,7640,7640,7640,0
20250123,203000,8738768740,7640,7640,7640,7640,0
20250123,202900,8738768740,7640,7640,7640,7640,0
20250123,202800,8738768740,7640,7640,7640,7640,0
20250123,202700,8738768740,7640,7640,7640,7640,0
20250123,202600,8738768740,7640,7640,7640,7640,0
20250123,202500,8738768740,7640,7640,7640,7640,0
20250123,202400,8738768740,7640,7640,7640,7640,15233
20250123,202300,8738768740,7640,7640,7640,7640,0
20250123,202200,8738768740,7640,7640,7640,7640,0
20250123,202100,8738768740,7640,7640,7640,7640,0
20250123,202000,8738768740,7640,7640,7640,7640,0
20250123,201900,8738768740,7640,7640,7640,7640,0
20250123,201800,8738768740,7640,7640,7640,7640,0
20250123,201700,8738768740,7640,7640,7640,7640,0
20250123,201600,8738768740,7640,7640,7640,7640,0
20250123,201500,8738768740,7640,7640,7640,7640,0
20250123,201400,8738768740,7640,7640,7640,7640,0
20250123,201300,8738768740,7640,7640,7640,7640,0
20250123,201200,8738768740,7640,7640,7640,7640,0
20250123,201100,8738768740,7640,7640,7640,7640,0
20250123,201000,8738768740,7640,7640,7640,7640,0
20250123,200900,8738768740,7640,7640,7640,7640,0
20250123,200800,8738768740,7640,7640,7640,7640,0
20250123,200700,8738768740,7640,7640,7640,7640,0
20250123,200600,8738768740,7640,7640,7640,7640,0
20250123,200500,8738768740,7640,7640,7640,7640,0
20250123,200400,8738768740,7640,7640,7640,7640,0
20250123,200300,8738768740,7640,7640,7640,7640,0
20250123,200200,8738768740,7640,7640,7640,7640,0
20250123,200100,8738768740,7640,7640,7640,7640,0
20250123,200000,8738768740,7640,7640,7640,7640,0
20250123,195900,8738768740,7640,7640,7640,7640,0
20250123,195800,8738768740,7640,7640,7640,7640,0
20250123,195700,8738768740,7640,7640,7640,7640,0
20250123,195600,8738768740,7640,7640,7640,7640,0
20250123,195500,8738768740,7640,7640,7640,7640,0
20250123,195400,8738768740,7640,7640,7640,7640,15233
20250123,195300,8738768740,7640,7640,7640,7640,0
20250123,195200,8738768740,7640,7640,7640,7640,0
20250123,195100,8738768740,7640,7640,7640,7640,0
20250123,195000,8738768740,7640,7640,7640,7640,0
20250123,194900,8738768740,7640,7640,7640,7640,0
20250123,194800,8738768740,7640,7640,7640,7640,0
20250123,194700,8738768740,7640,7640,7640,7640,0
20250123,194600,8738768740,7640,7640,7640,7640,0
20250123,194500,8738768740,7640,7640,7640,7640,0
20250123,194400,8738768740,7640,7640,7640,7640,0
20250123,194300,8738768740,7640,7640,7640,7640,0
20250123,194200,8738768740,7640,7640,7640,7640,0
20250123,194100,8738768740,7640,7640,7640,7640,0
20250123,194000,8738768740,7640,7640,7640,7640,0
20250123,193900,8738768740,7640,7640,7640,7640,0
20250123,193800,8738768740,7640,7640,7640,7640,0
20250123,193700,8738768740,7640,7640,7640,7640,0
20250123,193600,8738768740,7640,7640,7640,7640,0
20250123,193500,8738768740,7640,7640,7640,7640,0
20250123,193400,8738768740,7640,7640,7640,7640,0
20250123,193300,8738768740,7640,7640,7640,7640,0
20250123,193200,8738768740,7640,7640,7640,7640,0
20250123,193100,8738768740,7640,7640,7640,7640,0
20250123,193000,8738768740,7640,7640,7640,7640,0
20250123,192900,8738768740,7640,7640,7640,7640,0
20250123,192800,8738768740,7640,7640,7640,7640,0
20250123,192700,8738768740,7640,7640,7640,7640,0
20250123,192600,8738768740,7640,7640,7640,7640,0
20250123,192500,8738768740,7640,7640,7640,7640,0
20250123,192400,8738768740,7640,7640,7640,7640,15233
20250123,192300,8738768740,7640,7640,7640,7640,0
20250123,192200,8738768740,7640,7640,7640,7640,0
20250123,192100,8738768740,7640,7640,7640,7640,0
20250123,192000,8738768740,7640,7640,7640,7640,0
20250123,191900,8738768740,7640,7640,7640,7640,0
20250123,191800,8738768740,7640,7640,7640,7640,0
20250123,191700,8738768740,7640,7640,7640,7640,0
20250123,191600,8738768740,7640,7640,7640,7640,0
20250123,191500,8738768740,7640,7640,7640,7640,0
20250123,191400,8738768740,7640,7640,7640,7640,0
20250123,191300,8738768740,7640,7640,7640,7640,0
20250123,191200,8738768740,7640,7640,7640,7640,0
20250123,191100,8738768740,7640,7640,7640,7640,0
20250123,191000,8738768740,7640,7640,7640,7640,0
20250123,190900,8738768740,7640,7640,7640,7640,0
20250123,190800,8738768740,7640,7640,7640,7640,0
20250123,190700,8738768740,7640,7640,7640,7640,0
20250123,190600,8738768740,7640,7640,7640,7640,0
20250123,190500,8738768740,7640,7640,7640,7640,0
20250123,190400,8738768740,7640,7640,7640,7640,0
20250123,190300,8738768740,7640,7640,7640,7640,0
20250123,190200,8738768740,7640,7640,7640,7640,0
20250123,190100,8738768740,7640,7640,7640,7640,0
20250123,190000,8738768740,7640,7640,7640,7640,0
20250123,185900,8738768740,7640,7640,7640,7640,0
20250123,185800,8738768740,7640,7640,7640,7640,0
20250123,185700,8738768740,7640,7640,7640,7640,0
20250123,185600,8738768740,7640,7640,7640,7640,0
20250123,185500,8738768740,7640,7640,7640,7640,0
20250123,185400,8738768740,7640,7640,7640,7640,15233
20250123,185300,8738768740,7640,7640,7640,7640,0
20250123,185200,8738768740,7640,7640,7640,7640,0
20250123,185100,8738768740,7640,7640,7640,7640,0
20250123,185000,8738768740,7640,7640,7640,7640,0
20250123,184900,8738768740,7640,7640,7640,7640,0
20250123,184800,8738768740,7640,7640,7640,7640,0
20250123,184700,8738768740,7640,7640,7640,7640,0
20250123,184600,8738768740,7640,7640,7640,7640,0
20250123,184500,8738768740,7640,7640,7640,7640,0
20250123,184400,8738768740,7640,7640,7640,7640,0
20250123,184300,8738768740,7640,7640,7640,7640,0
20250123,184200,8738768740,7640,7640,7640,7640,0
20250123,184100,8738768740,7640,7640,7640,7640,0
20250123,184000,8738768740,7640,7640,7640,7640,0
20250123,183900,8738768740,7640,7640,7640,7640,0
20250123,183800,8738768740,7640,7640,7640,7640,0
20250123,183700,8738768740,7640,7640,7640,7640,0
20250123,183600,8738768740,7640,7640,7640,7640,0
20250123,183500,8738768740,7640,7640,7640,7640,0
20250123,183400,8738768740,7640,7640,7640,7640,0
20250123,183300,8738768740,7640,7640,7640,7640,0
20250123,183200,8738768740,7640,7640,7640,7640,0
20250123,183100,8738768740,7640,7640,7640,7640,0
20250123,183000,8738768740,7640,7640,7640,7640,0
20250123,182900,8738768740,7640,7640,7640,7640,0
20250123,182800,8738768740,7640,7640,7640,7640,0
20250123,182700,8738768740,7640,7640,7640,7640,0
20250123,182600,8738768740,7640,7640,7640,7640,0
20250123,182500,8738768740,7640,7640,7640,7640,0
20250123,182400,8738768740,7640,7640,7640,7640,15233
20250123,182300,8738768740,7640,7640,7640,7640,0
20250123,182200,8738768740,7640,7640,7640,7640,0
20250123,182100,8738768740,7640,7640,7640,7640,0
20250123,182000,8738768740,7640,7640,7640,7640,0
20250123,181900,8738768740,7640,7640,7640,7640,0
20250123,181800,8738768740,7640,7640,7640,7640,0
20250123,181700,8738768740,7640,7640,7640,7640,0
20250123,181600,8738768740,7640,7640,7640,7640,0
20250123,181500,8738768740,7640,7640,7640,7640,0
20250123,181400,8738768740,7640,7640,7640,7640,0
20250123,181300,8738768740,7640,7640,7640,7640,0
20250123,181200,8738768740,7640,7640,7640,7640,0
20250123,181100,8738768740,7640,7640,7640,7640,0
20250123,181000,8738768740,7640,7640,7640,7640,0
20250123,180900,8738768740,7640,7640,7640,7640,0
20250123,180800,8738768740,7640,7640,7640,7640,0
20250123,180700,8738768740,7640,7640,7640,7640,0
20250123,180600,8738768740,7640,7640,7640,7640,0
20250123,180500,8738768740,7640,7640,7640,7640,0
20250123,180400,8738768740,7640,7640,7640,7640,0
20250123,180300,8738768740,7640,7640,7640,7640,0
20250123,180200,8738768740,7640,7640,7640,7640,0
20250123,180100,8738768740,7640,7640,7640,7640,0
20250123,180000,8738768740,7640,7640,7640,7640,0
20250123,175900,8738768740,7640,7640,7640,7640,0
20250123,175800,8738768740,7640,7640,7640,7640,0
20250123,175700,8738768740,7640,7640,7640,7640,0
20250123,175600,8738768740,7640,7640,7640,7640,0
20250123,175500,8738768740,7640,7640,7640,7640,0
20250123,175400,8738768740,7640,7640,7640,7640,15233
20250123,175300,8738768740,7640,7640,7640,7640,0
20250123,175200,8738768740,7640,7640,7640,7640,0
20250123,175100,8738768740,7640,7640,7640,7640,0
20250123,175000,8738768740,7640,7640,7640,7640,0
20250123,174900,8738768740,7640,7640,7640,7640,0
20250123,174800,8738768740,7640,7640,7640,7640,0
20250123,174700,8738768740,7640,7640,7640,7640,0
20250123,174600,8738768740,7640,7640,7640,7640,0
20250123,174500,8738768740,7640,7640,7640,7640,0
20250123,174400,8738768740,7640,7640,7640,7640,0
20250123,174300,8738768740,7640,7640,7640,7640,0
20250123,174200,8738768740,7640,7640,7640,7640,0
20250123,174100,8738768740,7640,7640,7640,7640,0
20250123,174000,8738768740,7640,7640,7640,7640,0
20250123,173900,8738768740,7640,7640,7640,7640,0
20250123,173800,8738768740,7640,7640,7640,7640,0
20250123,173700,8738768740,7640,7640,7640,7640,0
20250123,173600,8738768740,7640,7640,7640,7640,0
20250123,173500,8738768740,7640,7640,7640,7640,0
20250123,173400,8738768740,7640,7640,7640,7640,0
20250123,173300,8738768740,7640,7640,7640,7640,0
20250123,173200,8738768740,7640,7640,7640,7640,0
20250123,173100,8738768740,7640,7640,7640,7640,0
20250123,173000,8738768740,7640,7640,7640,7640,0
20250123,172900,8738768740,7640,7640,7640,7640,0
20250123,172800,8738768740,7640,7640,7640,7640,0
20250123,172700,8738768740,7640,7640,7640,7640,0
20250123,172600,8738768740,7640,7640,7640,7640,0
20250123,172500,8738768740,7640,7640,7640,7640,0
20250123,172400,8738768740,7640,7640,7640,7640,15233
20250123,172300,8738768740,7640,7640,7640,7640,0
20250123,172200,8738768740,7640,7640,7640,7640,0
20250123,172100,8738768740,7640,7640,7640,7640,0
20250123,172000,8738768740,7640,7640,7640,7640,0
20250123,171900,8738768740,7640,7640,7640,7640,0
20250123,171800,8738768740,7640,7640,7640,7640,0
20250123,171700,8738768740,7640,7640,7640,7640,0
20250123,171600,8738768740,7640,7640,7640,7640,0
20250123,171500,8738768740,7640,7640,7640,7640,0
20250123,171400,8738768740,7640,7640,7640,7640,0
20250123,171300,8738768740,7640,7640,7640,7640,0
20250123,171200,8738768740,7640,7640,7640,7640,0
20250123,171100,8738768740,7640,7640,7640,7640,0
20250123,171000,8738768740,7640,7640,7640,7640,0
20250123,170900,8738768740,7640,7640,7640,7640,0
20250123,170800,8738768740,7640,7640,7640,7640,0
20250123,170700,8738768740,7640,7640,7640,7640,0
20250123,170600,8738768740,7640,7640,7640,7640,0
20250123,170500,8738768740,7640,7640,7640,7640,0
20250123,170400,8738768740,7640,7640,7640,7640,0
20250123,170300,8738768740,7640,7640,7640,7640,0
20250123,170200,8738768740,7640,7640,7640,7640,0
20250123,170100,8738768740,7640,7640,7640,7640,0
20250123,170000,8738768740,7640,7640,7640,7640,0
20250123,165900,8738768740,7640,7640,7640,7640,0
20250123,165800,8738768740,7640,7640,7640,7640,0
20250123,165700,8738768740,7640,7640,7640,7640,0
20250123,165600,8738768740,7640,7640,7640,7640,0
20250123,165500,8738768740,7640,7640,7640,7640,0
20250123,165400,8738768740,7640,7640,7640,7640,15233
20250123,165300,8738768740,7640,7640,7640,7640,0
20250123,165200,8738768740,7640,7640,7640,7640,0
20250123,165100,8738768740,7640,7640,7640,7640,0
20250123,165000,8738768740,7640,7640,7640,7640,0
20250123,164900,8738768740,7640,7640,7640,7640,0
20250123,164800,8738768740,7640,7640,7640,7640,0
20250123,164700,8738768740,7640,7640,7640,7640,0
20250123,164600,8738768740,7640,7640,7640,7640,0
20250123,164500,8738768740,7640,7640,7640,7640,0
20250123,164400,8738768740,7640,7640,7640,7640,0
20250123,164300,8738768740,7640,7640,7640,7640,0
20250123,164200,8738768740,7640,7640,7640,7640,0
20250123,164100,8738768740,7640,7640,7640,7640,0
20250123,164000,8738768740,7640,7640,7640,7640,0
20250123,163900,8738768740,7640,7640,7640,7640,0
20250123,163800,8738768740,7640,7640,7640,7640,0
20250123,163700,8738768740,7640,7640,7640,7640,0
20250123,163600,8738768740,7640,7640,7640,7640,0
20250123,163500,8738768740,7640,7640,7640,7640,0
20250123,163400,8738768740,7640,7640,7640,7640,0
20250123,163300,8738768740,7640,7640,7640,7640,0
20250123,163200,8738768740,7640,7640,7640,7640,0
20250123,163100,8738768740,7640,7640,7640,7640,0
20250123,163000,8738768740,7640,7640,7640,7640,0
20250123,162900,8738768740,7640,7640,7640,7640,0
20250123,162800,8738768740,7640,7640,7640,7640,0
20250123,162700,8738768740,7640,7640,7640,7640,0
20250123,162600,8738768740,7640,7640,7640,7640,0
20250123,162500,8738768740,7640,7640,7640,7640,0
20250123,162400,8738768740,7640,7640,7640,7640,15233
20250123,162300,8738768740,7640,7640,7640,7640,0
20250123,162200,8738768740,7640,7640,7640,7640,0
20250123,162100,8738768740,7640,7640,7640,7640,0
20250123,162000,8738768740,7640,7640,7640,7640,0
20250123,161900,8738768740,7640,7640,7640,7640,0
20250123,161800,8738768740,7640,7640,7640,7640,0
20250123,161700,8738768740,7640,7640,7640,7640,0
20250123,161600,8738768740,7640,7640,7640,7640,0
20250123,161500,8738768740,7640,7640,7640,7640,0
20250123,161400,8738768740,7640,7640,7640,7640,0
20250123,161300,8738768740,7640,7640,7640,7640,0
20250123,161200,8738768740,7640,7640,7640,7640,0
20250123,161100,8738768740,7640,7640,7640,7640,0
20250123,161000,8738768740,7640,7640,7640,7640,0
20250123,160900,8738768740,7640,7640,7640,7640,0
20250123,160800,8738768740,7640,7640,7640,7640,0
20250123,160700,8738768740,7640,7640,7640,7640,0
20250123,160600,8738768740,7640,7640,7640,7640,0
20250123,160500,8738768740,7640,7640,7640,7640,0
20250123,160400,8738768740,7640,7640,7640,7640,0
20250123,160300,8738768740,7640,7640,7640,7640,0
20250123,160200,8738768740,7640,7640,7640,7640,0
20250123,160100,8738768740,7640,7640,7640,7640,0
20250123,160000,8738768740,7640,7640,7640,7640,0
20250123,155900,8738768740,7640,7640,7640,7640,0
20250123,155800,8738768740,7640,7640,7640,7640,0
20250123,155700,8738768740,7640,7640,7640,7640,0
20250123,155600,8738768740,7640,7640,7640,7640,0
20250123,155500,8738768740,7640,7640,7640,7640,0
20250123,155400,8738768740,7640,7640,7640,7640,15233
20250123,155300,8738768740,7640,7640,7640,7640,0
20250123,155200,8738768740,7640,7640,7640,7640,0
20250123,155100,8738768740,7640,7640,7640,7640,0
20250123,155000,8738768740,7640,7640,7640,7640,0
20250123,154900,8738768740,7640,7640,7640,7640,0
20250123,154800,8738768740,7640,7640,7640,7640,0
20250123,154700,8738768740,7640,7640,7640,7640,0
20250123,154600,8738768740,7640,7640,7640,7640,0
20250123,154500,8738768740,7640,7640,7640,7640,0
20250123,154400,8738768740,7640,7640,7640,7640,0
20250123,154300,8738768740,7640,7640,7640,7640,0
20250123,154200,8738768740,7640,7640,7640,7640,0
20250123,154100,8738768740,7640,7640,7640,7640,0
20250123,154000,8738768740,7640,7640,7640,7640,0
20250123,153900,8738768740,7640,7640,7640,7640,0
20250123,153800,8738768740,7640,7640,7640,7640,0
20250123,153700,8738768740,7640,7640,7640,7640,0
20250123,153600,8738768740,7640,7640,7640,7640,0
20250123,153500,8738768740,7640,7640,7640,7640,0
20250123,153400,8738768740,7640,7640,7640,7640,0
20250123,153300,8738768740,7640,7640,7640,7640,0
20250123,153200,8738768740,7640,7640,7640,7640,0
20250123,153100,8738768740,7640,7640,7640,7640,0
20250123,153000,8738768740,7640,7640,7640,7640,15233
20250123,152900,8622388620,7660,7660,7660,7660,0
20250123,152800,8622388620,7660,7660,7660,7660,0
20250123,152700,8622388620,7660,7660,7660,7660,0
20250123,152600,8622388620,7660,7660,7660,7660,0
20250123,152500,8622388620,7660,7660,7660,7660,0
20250123,152400,8622388620,7660,7660,7660,7660,0
20250123,152300,8622388620,7660,7660,7660,7660,0
20250123,152200,8622388620,7660,7660,7660,7660,0
20250123,152100,8622388620,7660,7660,7660,7660,0
20250123,152000,8622388620,7660,7660,7660,7660,0
20250123,151900,8622388620,7660,7660,7680,7650,3365
20250123,151800,8596595510,7650,7650,7660,7650,1882
20250123,151700,8582194150,7650,7670,7670,7650,2102
20250123,151600,8566089900,7660,7660,7670,7660,1404
20250123,151500,8555334550,7660,7660,7670,7660,876
20250123,151400,8548616960,7670,7660,7670,7660,941
20250123,151300,8541404400,7660,7660,7670,7650,3023
20250123,151200,8518248020,7660,7660,7670,7650,735
20250123,151100,8512617820,7660,7670,7670,7660,4073
20250123,151000,8481408300,7660,7670,7670,7660,341
20250123,150900,8478795230,7670,7660,7670,7650,984
20250123,150800,8471258000,7650,7660,7660,7650,2384
20250123,150700,8453000690,7640,7630,7660,7630,327
20250123,150600,8450502050,7630,7670,7670,7630,10351
20250123,150500,8371315520,7670,7680,7680,7670,3531
20250123,150400,8344230230,7670,7680,7680,7670,701
20250123,150300,8338851980,7670,7690,7690,7670,3019
20250123,150200,8315667630,7690,7700,7700,7680,5313
20250123,150100,8274831160,7700,7690,7700,7690,647
20250123,150000,8269850830,7700,7700,7710,7700,3531
20250123,145900,8242658450,7710,7710,7710,7700,815
20250123,145800,8236380100,7710,7700,7710,7700,10477
20250123,145700,8155704100,7710,7710,7710,7700,2149
20250123,145600,8139155260,7710,7710,7710,7700,2652
20250123,145500,8118733610,7710,7710,7710,7700,1067
20250123,145400,8110507070,7710,7720,7720,7710,318
20250123,145300,8108053730,7700,7710,7720,7700,4908
20250123,145200,8070217290,7710,7720,7720,7710,618
20250123,145100,8065451970,7710,7710,7720,7710,9243
20250123,145000,7994187440,7710,7730,7730,7710,2696
20250123,144900,7973376870,7730,7730,7730,7730,1532
20250123,144800,7961534510,7730,7740,7740,7730,1051
20250123,144700,7953406440,7730,7740,7740,7730,2769
20250123,144600,7931985290,7740,7730,7740,7730,574
20250123,144500,7927547840,7730,7730,7740,7730,1080
20250123,144400,7919199330,7730,7740,7740,7730,832
20250123,144300,7912759970,7740,7740,7740,7740,20
20250123,144200,7912605170,7740,7740,7740,7730,1226
20250123,144100,7903122870,7740,7730,7740,7720,608
20250123,144000,7898423600,7730,7730,7730,7720,1017
20250123,143900,7890564090,7730,7730,7740,7730,725
20250123,143800,7884959820,7730,7740,7740,7730,726
20250123,143700,7879345640,7730,7720,7730,7720,571
20250123,143600,7874933460,7730,7720,7730,7720,522
20250123,143500,7870903400,7730,7730,7730,7730,130
20250123,143400,7869898500,7720,7720,7730,7720,25
20250123,143300,7869705410,7720,7730,7730,7720,199
20250123,143200,7868168000,7720,7720,7720,7720,480
20250123,143100,7864462400,7730,7730,7730,7720,1522
20250123,143000,7852709790,7730,7730,7730,7720,294
20250123,142900,7850438190,7730,7730,7740,7730,934
20250123,142800,7843218350,7730,7730,7740,7730,111
20250123,142700,7842360190,7730,7750,7750,7730,267
20250123,142600,7840295040,7750,7740,7750,7730,47
20250123,142500,7839931210,7720,7720,7730,7720,590
20250123,142400,7835375630,7720,7720,7730,7720,1417
20250123,142300,7824436050,7720,7760,7760,7720,1093
20250123,142200,7815996440,7760,7740,7760,7720,1422
20250123,142100,7804991250,7750,7750,7750,7730,604
20250123,142000,7800311460,7750,7750,7750,7750,62
20250123,141900,7799830960,7730,7750,7750,7730,348
20250123,141800,7797140320,7750,7750,7750,7730,163
20250123,141700,7795878070,7730,7730,7730,7730,2386
20250123,141600,7777434290,7730,7730,7730,7730,339
20250123,141500,7774813820,7730,7740,7740,7730,2115
20250123,141400,7758464230,7740,7730,7740,7730,244
20250123,141300,7756576760,7740,7740,7740,7730,519
20250123,141200,7752560100,7740,7740,7750,7740,173
20250123,141100,7751220590,7740,7750,7760,7740,1031
20250123,141000,7743237740,7760,7760,7760,7760,42
20250123,140900,7742911820,7760,7750,7760,7750,323
20250123,140800,7740407540,7740,7730,7740,7730,535
20250123,140700,7736267650,7730,7730,7740,7730,1238
20250123,140600,7726689630,7720,7730,7730,7720,542
20250123,140500,7722505170,7730,7730,7730,7720,856
20250123,140400,7715896100,7720,7730,7730,7720,726
20250123,140300,7710289870,7730,7730,7730,7720,1505
20250123,140200,7698670330,7730,7720,7730,7720,1091
20250123,140100,7690241720,7720,7730,7730,7720,1967
20250123,140000,7675055950,7730,7730,7730,7720,255
20250123,135900,7673086210,7720,7730,7730,7720,120
20250123,135800,7672159600,7730,7730,7730,7720,4597
20250123,135700,7636664950,7730,7720,7730,7720,117
20250123,135600,7635761370,7720,7730,7730,7720,4115
20250123,135500,7603958910,7740,7740,7750,7730,2700
20250123,135400,7583060130,7740,7750,7750,7740,905
20250123,135300,7576055010,7750,7750,7750,7740,334
20250123,135200,7573466520,7750,7750,7750,7740,269
20250123,135100,7571383040,7750,7760,7760,7750,436
20250123,135000,7568003890,7760,7760,7760,7760,458
20250123,134900,7564449810,7760,7750,7760,7750,749
20250123,134800,7558644030,7750,7750,7750,7740,677
20250123,134700,7553400280,7740,7750,7750,7740,54
20250123,134600,7552982180,7740,7740,7750,7740,1534
20250123,134500,7541108840,7740,7750,7750,7740,3296
20250123,134400,7515573250,7750,7760,7760,7750,1633
20250123,134300,7502915740,7750,7750,7760,7750,961
20250123,134200,7495459590,7760,7750,7760,7750,1079
20250123,134100,7487096220,7750,7760,7770,7750,1933
20250123,134000,7472099180,7770,7770,7770,7760,242
20250123,133900,7470218900,7770,7770,7770,7770,470
20250123,133800,7466567000,7770,7790,7790,7770,1030
20250123,133700,7458555910,7780,7790,7790,7780,468
20250123,133600,7454912530,7790,7790,7790,7780,526
20250123,133500,7450815020,7790,7780,7790,7780,678
20250123,133400,7445539700,7780,7780,7780,7780,1026
20250123,133300,7437557420,7780,7780,7780,7770,2954
20250123,133200,7414575590,7770,7770,7770,7760,358
20250123,133100,7411793960,7770,7760,7770,7760,37
20250123,133000,7411506760,7770,7770,7780,7770,47
20250123,132900,7411141440,7770,7770,7770,7760,393
20250123,132800,7408087940,7770,7770,7770,7770,936
20250123,132700,7400815220,7770,7780,7780,7760,227
20250123,132600,7399053240,7780,7780,7780,7760,957
20250123,132500,7391622660,7780,7780,7780,7770,1099
20250123,132400,7383073400,7780,7770,7780,7770,538
20250123,132300,7378889760,7780,7770,7780,7770,1442
20250123,132200,7367685360,7770,7760,7770,7760,797
20250123,132100,7361496000,7760,7770,7770,7750,1176
20250123,132000,7352361760,7770,7770,7770,7760,3271
20250123,131900,7326947530,7760,7770,7770,7760,643
20250123,131800,7321957420,7770,7760,7770,7760,31
20250123,131700,7321716560,7760,7760,7760,7760,21
20250123,131600,7321553600,7760,7750,7760,7740,217
20250123,131500,7319871710,7750,7750,7760,7750,1341
20250123,131400,7309478320,7750,7770,7770,7750,3130
20250123,131300,7285195320,7770,7760,7770,7760,1336
20250123,131200,7274827280,7760,7750,7760,7750,423
20250123,131100,7271545010,7750,7740,7750,7740,1009
20250123,131000,7263725320,7740,7750,7750,7740,335
20250123,130900,7261131080,7750,7730,7750,7730,459
20250123,130800,7257578870,7730,7730,7730,7730,476
20250123,130700,7253899390,7740,7740,7740,7740,59
20250123,130600,7253442730,7740,7740,7750,7730,2554
20250123,130500,7233693660,7750,7740,7750,7740,56
20250123,130400,7233260150,7740,7750,7750,7740,54
20250123,130300,7232842100,7740,7750,7750,7740,1514
20250123,130200,7221111760,7740,7740,7750,7740,224
20250123,130100,7219377980,7750,7750,7750,7740,196
20250123,130000,7217860270,7740,7740,7750,7740,2051
20250123,125900,7201965280,7720,7750,7750,7720,13009
20250123,125800,7101356710,7750,7740,7750,7740,495
20250123,125700,7097525210,7750,7750,7750,7740,459
20250123,125600,7093967970,7750,7740,7750,7730,2232
20250123,125500,7076692130,7740,7740,7740,7730,1221
20250123,125400,7067251940,7730,7730,7740,7730,958
20250123,125300,7059838730,7730,7740,7740,7730,2711
20250123,125200,7038881820,7730,7740,7750,7730,4760
20250123,125100,7002065470,7740,7740,7750,7740,1706
20250123,125000,6988860910,7740,7740,7750,7740,1353
20250123,124900,6978388630,7740,7740,7750,7740,1490
20250123,124800,6966856020,7740,7740,7750,7740,1193
20250123,124700,6957620390,7750,7740,7750,7740,5871
20250123,124600,6912177010,7740,7750,7750,7740,2473
20250123,124500,6893034410,7750,7750,7750,7740,400
20250123,124400,6889935340,7750,7750,7750,7740,559
20250123,124300,6885607000,7750,7740,7750,7740,2735
20250123,124200,6864431480,7740,7760,7760,7740,20166
20250123,124100,6708146140,7750,7760,7760,7750,2357
20250123,124000,6689867730,7760,7770,7770,7760,815
20250123,123900,6683543320,7760,7760,7770,7760,1920
20250123,123800,6668641050,7760,7760,7760,7760,135
20250123,123700,6667593450,7760,7770,7770,7760,65
20250123,123600,6667089000,7760,7760,7770,7760,570
20250123,123500,6662665700,7760,7760,7770,7760,1107
20250123,123400,6654074780,7760,7770,7770,7760,377
20250123,123300,6651148540,7770,7760,7770,7750,3553
20250123,123200,6623578810,7760,7770,7770,7760,931
20250123,123100,6616354020,7770,7760,7770,7760,171
20250123,123000,6615026900,7760,7770,7770,7760,1233
20250123,122900,6605458590,7770,7760,7770,7760,801
20250123,122800,6599242820,7760,7770,7770,7760,224
20250123,122700,6597504540,7760,7760,7770,7760,1110
20250123,122600,6588886430,7770,7770,7770,7760,815
20250123,122500,6582553990,7770,7760,7770,7760,1202
20250123,122400,6573222770,7760,7770,7770,7760,2657
20250123,122300,6552603840,7770,7770,7770,7770,656
20250123,122200,6547506720,7770,7770,7770,7760,2082
20250123,122100,6531348570,7770,7770,7770,7760,102
20250123,122000,6530556040,7770,7770,7770,7760,782
20250123,121900,6524487450,7770,7770,7770,7760,39
20250123,121800,6524184450,7770,7780,7780,7760,3792
20250123,121700,6494717250,7790,7780,7790,7780,2387
20250123,121600,6476144390,7790,7790,7790,7780,808
20250123,121500,6469856590,7790,7790,7790,7780,449
20250123,121400,6466362890,7790,7790,7790,7780,42
20250123,121300,6466035810,7780,7790,7790,7780,195
20250123,121200,6464517710,7790,7780,7790,7780,1700
20250123,121100,6451291270,7770,7770,7780,7760,53
20250123,121000,6450879350,7780,7770,7780,7760,4995
20250123,120900,6412114270,7770,7770,7780,7760,3586
20250123,120800,6384260510,7770,7780,7780,7770,121
20250123,120700,6383320260,7780,7760,7780,7760,607
20250123,120600,6378604620,7770,7780,7780,7770,1497
20250123,120500,6366971980,7780,7770,7780,7770,308
20250123,120400,6364578320,7770,7780,7780,7770,115
20250123,120300,6363684630,7760,7770,7790,7760,4511
20250123,120200,6328636250,7790,7780,7790,7780,1224
20250123,120100,6319113400,7780,7780,7780,7780,81
20250123,120000,6318483220,7780,7780,7780,7780,436
20250123,115900,6315091140,7790,7790,7790,7780,271
20250123,115800,6312982650,7780,7780,7790,7780,596
20250123,115700,6308343460,7780,7780,7790,7780,1419
20250123,115600,6297303140,7780,7780,7780,7780,364
20250123,115500,6294471220,7780,7770,7780,7770,237
20250123,115400,6292627650,7770,7780,7780,7770,70
20250123,115300,6292083430,7780,7780,7780,7780,17
20250123,115200,6291951170,7780,7780,7790,7770,808
20250123,115100,6285666100,7780,7780,7780,7780,629
20250123,115000,6280772480,7780,7780,7780,7780,333
20250123,114900,6278181740,7780,7770,7780,7770,479
20250123,114800,6274459710,7760,7770,7770,7760,788
20250123,114700,6268341800,7770,7780,7780,7770,5080
20250123,114600,6228858470,7780,7780,7780,7780,4251
20250123,114500,6195785690,7780,7780,7780,7780,39
20250123,114400,6195482270,7780,7790,7790,7780,2301
20250123,114300,6177580260,7790,7790,7790,7780,460
20250123,114200,6173996870,7790,7780,7790,7780,98
20250123,114100,6173233650,7790,7790,7790,7780,215
20250123,114000,6171558810,7790,7790,7790,7780,1278
20250123,113900,6161608410,7790,7780,7790,7780,4272
20250123,113800,6128370820,7780,7780,7780,7770,282
20250123,113700,6126177870,7780,7780,7780,7780,218
20250123,113600,6124481830,7780,7770,7780,7760,3915
20250123,113500,6094089770,7770,7770,7780,7770,3322
20250123,113400,6068277590,7770,7790,7790,7770,452
20250123,113300,6064757900,7790,7780,7790,7780,1336
20250123,113200,6054363720,7780,7780,7780,7780,2295
20250123,113100,6036508620,7780,7770,7780,7770,945
20250123,113000,6029164280,7770,7780,7780,7770,240
20250123,112900,6027298580,7780,7770,7780,7770,1959
20250123,112800,6012058260,7770,7770,7780,7770,761
20250123,112700,6006144980,7780,7780,7780,7770,476
20250123,112600,6002446330,7770,7770,7780,7770,1010
20250123,112500,5994597610,7770,7780,7780,7770,5002
20250123,112400,5955731370,7780,7780,7780,7770,1876
20250123,112300,5941154300,7780,7780,7780,7770,700
20250123,112200,5935714230,7770,7780,7780,7770,2752
20250123,112100,5914330450,7780,7770,7780,7770,1286
20250123,112000,5904338080,7770,7780,7780,7770,4101
20250123,111900,5872469770,7780,7780,7780,7770,1720
20250123,111800,5859090700,7780,7790,7790,7780,4352
20250123,111700,5825231140,7790,7780,7790,7780,489
20250123,111600,5821425670,7780,7790,7790,7780,1375
20250123,111500,5810724570,7790,7780,7790,7780,2903
20250123,111400,5788137580,7780,7780,7780,7770,7226
20250123,111300,5731927710,7770,7780,7780,7770,995
20250123,111200,5724187210,7780,7780,7780,7770,1670
20250123,111100,5711199850,7780,7790,7790,7780,3264
20250123,111000,5685803530,7790,7790,7790,7780,3935
20250123,110900,5655187870,7780,7780,7790,7780,553
20250123,110800,5650885050,7790,7800,7800,7780,45
20250123,110700,5650534670,7800,7800,7800,7780,1427
20250123,110600,5639422470,7800,7790,7800,7790,71
20250123,110500,5638869190,7790,7780,7800,7780,2083
20250123,110400,5622648570,7780,7790,7790,7780,7483
20250123,110300,5564429200,7780,7790,7790,7780,1304
20250123,110200,5554275400,7790,7780,7790,7780,943
20250123,110100,5546931540,7790,7790,7790,7780,3460
20250123,110000,5520007190,7790,7790,7800,7780,1307
20250123,105900,5509829280,7790,7800,7800,7790,3640
20250123,105800,5481470260,7800,7790,7800,7790,125
20250123,105700,5480496410,7800,7800,7800,7790,271
20250123,105600,5478385110,7790,7790,7800,7790,345
20250123,105500,5475697540,7800,7790,7810,7790,1657
20250123,105400,5462789150,7790,7800,7800,7790,310
20250123,105300,5460373150,7800,7790,7800,7790,899
20250123,105200,5453362450,7790,7800,7800,7790,248
20250123,105100,5451428080,7790,7800,7820,7790,3331
20250123,105000,5425467460,7790,7790,7790,7780,813
20250123,104900,5419140710,7780,7800,7800,7780,5190
20250123,104800,5378723120,7800,7810,7810,7800,5475
20250123,104700,5336008110,7820,7820,7820,7820,367
20250123,104600,5333138170,7820,7820,7830,7820,1922
20250123,104500,5318098540,7830,7830,7830,7830,1776
20250123,104400,5304192460,7830,7830,7840,7830,301
20250123,104300,5301835460,7830,7810,7830,7810,924
20250123,104200,5294616130,7810,7830,7830,7800,372
20250123,104100,5291708440,7820,7810,7830,7800,956
20250123,104000,5284236410,7810,7830,7830,7810,663
20250123,103900,5279055070,7830,7800,7830,7790,1828
20250123,103800,5264773210,7790,7800,7800,7780,1426
20250123,103700,5253674490,7800,7780,7810,7770,667
20250123,103600,5248485380,7780,7810,7810,7770,28342
20250123,103500,5027676130,7810,7830,7830,7810,7168
20250123,103400,4971593140,7840,7840,7850,7840,1225
20250123,103300,4961989120,7840,7840,7840,7840,999
20250123,103200,4954156960,7840,7840,7840,7830,183
20250123,103100,4952722870,7830,7850,7850,7830,2928
20250123,103000,4929766340,7850,7840,7860,7840,263
20250123,102900,4927699730,7840,7840,7850,7830,2732
20250123,102800,4906281250,7840,7850,7850,7810,5451
20250123,102700,4863595840,7860,7850,7860,7830,2700
20250123,102600,4842404670,7850,7850,7860,7810,5410
20250123,102500,4800052870,7850,7830,7850,7820,1443
20250123,102400,4788734990,7830,7820,7850,7820,1200
20250123,102300,4779347070,7820,7850,7850,7820,3766
20250123,102200,4749821780,7860,7870,7870,7860,683
20250123,102100,4744453270,7870,7880,7900,7870,5810
20250123,102000,4698665180,7890,7870,7890,7870,1972
20250123,101900,4683120460,7870,7860,7880,7850,1501
20250123,101800,4671326490,7870,7870,7880,7850,1361
20250123,101700,4660618320,7870,7890,7890,7870,1568
20250123,101600,4648253870,7900,7830,7900,7830,7495
20250123,101500,4589231980,7850,7820,7860,7820,648
20250123,101400,4584153430,7870,7830,7870,7810,3398
20250123,101300,4557497660,7830,7810,7840,7810,919
20250123,101200,4550314970,7810,7810,7810,7800,7111
20250123,101100,4494840370,7810,7830,7830,7800,1845
20250123,101000,4480438880,7820,7840,7840,7800,7309
20250123,100900,4423369330,7840,7880,7880,7810,30769
20250123,100800,4182052730,7880,7880,7880,7870,1599
20250123,100700,4169467960,7880,7880,7890,7870,2398
20250123,100600,4150571970,7880,7900,7900,7880,648
20250123,100500,4145458210,7900,7900,7910,7880,1995
20250123,100400,4129706530,7900,7880,7910,7870,4110
20250123,100300,4097245080,7880,7890,7890,7870,1942
20250123,100200,4081946610,7870,7910,7920,7870,20759
20250123,100100,3918232570,7920,7920,7920,7900,3922
20250123,100000,3887183350,7930,7950,7950,7920,5431
20250123,095900,3844075610,7950,7900,7950,7890,21580
20250123,095800,3673069740,7890,7910,7910,7870,3085
20250123,095700,3648731720,7880,7890,7910,7870,3740
20250123,095600,3619208010,7880,7890,7900,7800,13300
20250123,095500,3514895800,7880,7880,7900,7880,4557
20250123,095400,3478938890,7880,7860,7890,7850,6228
20250123,095300,3429913340,7860,7830,7860,7830,6439
20250123,095200,3379371430,7840,7810,7840,7810,2335
20250123,095100,3361099580,7810,7810,7830,7800,1629
20250123,095000,3348367690,7800,7800,7800,7790,1542
20250123,094900,3336340510,7800,7810,7810,7790,3899
20250123,094800,3305930090,7810,7800,7820,7800,1586
20250123,094700,3293551470,7800,7810,7810,7800,1386
20250123,094600,3282737500,7810,7810,7810,7800,18562
20250123,094500,3137945560,7800,7820,7830,7800,2244
20250123,094400,3120414930,7820,7830,7840,7810,9119
20250123,094300,3049117650,7830,7840,7840,7820,1220
20250123,094200,3039565560,7830,7840,7840,7810,4757
20250123,094100,3002358010,7840,7840,7850,7830,4969
20250123,094000,2963408410,7840,7830,7840,7800,5362
20250123,093900,2921481940,7830,7810,7830,7800,5602
20250123,093800,2877724500,7810,7820,7830,7800,5110
20250123,093700,2837818910,7800,7810,7810,7800,4807
20250123,093600,2800297860,7800,7810,7820,7800,7737
20250123,093500,2739914320,7810,7810,7820,7800,3570
20250123,093400,2712035200,7810,7830,7830,7800,1868
20250123,093300,2697444810,7830,7820,7830,7800,7036
20250123,093200,2642498390,7830,7840,7840,7810,3584
20250123,093100,2614459450,7820,7820,7840,7810,8310
20250123,093000,2549450580,7810,7820,7820,7810,2591
20250123,092900,2529203900,7820,7800,7820,7800,5254
20250123,092800,2488182790,7800,7800,7810,7800,4004
20250123,092700,2456934640,7810,7810,7820,7800,4351
20250123,092600,2422954120,7820,7820,7820,7810,6397
20250123,092500,2372984810,7820,7820,7830,7810,5114
20250123,092400,2333024220,7810,7830,7830,7810,4838
20250123,092300,2295214580,7830,7820,7840,7810,6880
20250123,092200,2241398160,7830,7820,7840,7820,6489
20250123,092100,2190626310,7810,7810,7830,7810,14950
20250123,092000,2073840020,7820,7820,7820,7810,2596
20250123,091900,2053562130,7820,7830,7840,7810,14997
20250123,091800,1936332000,7830,7830,7840,7820,10170
20250123,091700,1856720950,7830,7830,7850,7830,2029
20250123,091600,1840821130,7830,7840,7860,7830,14595
20250123,091500,1726425300,7840,7880,7880,7840,7238
20250123,091400,1669593020,7890,7880,7890,7860,4588
20250123,091300,1633498420,7890,7870,7890,7860,1888
20250123,091200,1618635670,7870,7850,7880,7850,2150
20250123,091100,1601716950,7850,7840,7870,7840,3271
20250123,091000,1576015250,7840,7850,7860,7830,13158
20250123,090900,1472877800,7860,7850,7870,7850,6645
20250123,090800,1420689780,7850,7890,7890,7850,12548
20250123,090700,1322132800,7880,7910,7910,7870,9077
20250123,090600,1250498480,7910,7870,7920,7870,11142
20250123,090500,1162516900,7870,7870,7880,7840,9706
20250123,090400,1086237400,7880,7830,7880,7820,9956
20250123,090300,1008226680,7830,7860,7860,7820,12232
20250123,090200,912330870,7850,7860,7880,7800,30184
20250123,090100,675872890,7860,7940,7940,7860,26558
20250123,090000,466109820,7920,7930,7940,7880,58091