stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,212600,16992852010,7710,7710,7710,7710,32058
20250123,212500,16992852010,7710,7710,7710,7710,0
20250123,212400,16992852010,7710,7710,7710,7710,0
20250123,212300,16992852010,7710,7710,7710,7710,0
20250123,212200,16992852010,7710,7710,7710,7710,0
20250123,212100,16992852010,7710,7710,7710,7710,0
20250123,212000,16992852010,7710,7710,7710,7710,0
20250123,211900,16992852010,7710,7710,7710,7710,0
20250123,211800,16992852010,7710,7710,7710,7710,0
20250123,211700,16992852010,7710,7710,7710,7710,0
20250123,211600,16992852010,7710,7710,7710,7710,0
20250123,211500,16992852010,7710,7710,7710,7710,0
20250123,211400,16992852010,7710,7710,7710,7710,0
20250123,211300,16992852010,7710,7710,7710,7710,0
20250123,211200,16992852010,7710,7710,7710,7710,0
20250123,211100,16992852010,7710,7710,7710,7710,0
20250123,211000,16992852010,7710,7710,7710,7710,0
20250123,210900,16992852010,7710,7710,7710,7710,0
20250123,210800,16992852010,7710,7710,7710,7710,0
20250123,210700,16992852010,7710,7710,7710,7710,0
20250123,210600,16992852010,7710,7710,7710,7710,0
20250123,210500,16992852010,7710,7710,7710,7710,0
20250123,210400,16992852010,7710,7710,7710,7710,0
20250123,210300,16992852010,7710,7710,7710,7710,0
20250123,210200,16992852010,7710,7710,7710,7710,0
20250123,210100,16992852010,7710,7710,7710,7710,0
20250123,210000,16992852010,7710,7710,7710,7710,0
20250123,205900,16992852010,7710,7710,7710,7710,0
20250123,205800,16992852010,7710,7710,7710,7710,0
20250123,205700,16992852010,7710,7710,7710,7710,0
20250123,205600,16992852010,7710,7710,7710,7710,32058
20250123,205500,16992852010,7710,7710,7710,7710,0
20250123,205400,16992852010,7710,7710,7710,7710,0
20250123,205300,16992852010,7710,7710,7710,7710,0
20250123,205200,16992852010,7710,7710,7710,7710,0
20250123,205100,16992852010,7710,7710,7710,7710,0
20250123,205000,16992852010,7710,7710,7710,7710,0
20250123,204900,16992852010,7710,7710,7710,7710,0
20250123,204800,16992852010,7710,7710,7710,7710,0
20250123,204700,16992852010,7710,7710,7710,7710,0
20250123,204600,16992852010,7710,7710,7710,7710,0
20250123,204500,16992852010,7710,7710,7710,7710,0
20250123,204400,16992852010,7710,7710,7710,7710,0
20250123,204300,16992852010,7710,7710,7710,7710,0
20250123,204200,16992852010,7710,7710,7710,7710,0
20250123,204100,16992852010,7710,7710,7710,7710,0
20250123,204000,16992852010,7710,7710,7710,7710,0
20250123,203900,16992852010,7710,7710,7710,7710,0
20250123,203800,16992852010,7710,7710,7710,7710,0
20250123,203700,16992852010,7710,7710,7710,7710,0
20250123,203600,16992852010,7710,7710,7710,7710,0
20250123,203500,16992852010,7710,7710,7710,7710,0
20250123,203400,16992852010,7710,7710,7710,7710,0
20250123,203300,16992852010,7710,7710,7710,7710,0
20250123,203200,16992852010,7710,7710,7710,7710,0
20250123,203100,16992852010,7710,7710,7710,7710,0
20250123,203000,16992852010,7710,7710,7710,7710,0
20250123,202900,16992852010,7710,7710,7710,7710,0
20250123,202800,16992852010,7710,7710,7710,7710,0
20250123,202700,16992852010,7710,7710,7710,7710,0
20250123,202600,16992852010,7710,7710,7710,7710,32058
20250123,202500,16992852010,7710,7710,7710,7710,0
20250123,202400,16992852010,7710,7710,7710,7710,0
20250123,202300,16992852010,7710,7710,7710,7710,0
20250123,202200,16992852010,7710,7710,7710,7710,0
20250123,202100,16992852010,7710,7710,7710,7710,0
20250123,202000,16992852010,7710,7710,7710,7710,0
20250123,201900,16992852010,7710,7710,7710,7710,0
20250123,201800,16992852010,7710,7710,7710,7710,0
20250123,201700,16992852010,7710,7710,7710,7710,0
20250123,201600,16992852010,7710,7710,7710,7710,0
20250123,201500,16992852010,7710,7710,7710,7710,0
20250123,201400,16992852010,7710,7710,7710,7710,0
20250123,201300,16992852010,7710,7710,7710,7710,0
20250123,201200,16992852010,7710,7710,7710,7710,0
20250123,201100,16992852010,7710,7710,7710,7710,0
20250123,201000,16992852010,7710,7710,7710,7710,0
20250123,200900,16992852010,7710,7710,7710,7710,0
20250123,200800,16992852010,7710,7710,7710,7710,0
20250123,200700,16992852010,7710,7710,7710,7710,0
20250123,200600,16992852010,7710,7710,7710,7710,0
20250123,200500,16992852010,7710,7710,7710,7710,0
20250123,200400,16992852010,7710,7710,7710,7710,0
20250123,200300,16992852010,7710,7710,7710,7710,0
20250123,200200,16992852010,7710,7710,7710,7710,0
20250123,200100,16992852010,7710,7710,7710,7710,0
20250123,200000,16992852010,7710,7710,7710,7710,0
20250123,195900,16992852010,7710,7710,7710,7710,0
20250123,195800,16992852010,7710,7710,7710,7710,0
20250123,195700,16992852010,7710,7710,7710,7710,0
20250123,195600,16992852010,7710,7710,7710,7710,32058
20250123,195500,16992852010,7710,7710,7710,7710,0
20250123,195400,16992852010,7710,7710,7710,7710,0
20250123,195300,16992852010,7710,7710,7710,7710,0
20250123,195200,16992852010,7710,7710,7710,7710,0
20250123,195100,16992852010,7710,7710,7710,7710,0
20250123,195000,16992852010,7710,7710,7710,7710,0
20250123,194900,16992852010,7710,7710,7710,7710,0
20250123,194800,16992852010,7710,7710,7710,7710,0
20250123,194700,16992852010,7710,7710,7710,7710,0
20250123,194600,16992852010,7710,7710,7710,7710,0
20250123,194500,16992852010,7710,7710,7710,7710,0
20250123,194400,16992852010,7710,7710,7710,7710,0
20250123,194300,16992852010,7710,7710,7710,7710,0
20250123,194200,16992852010,7710,7710,7710,7710,0
20250123,194100,16992852010,7710,7710,7710,7710,0
20250123,194000,16992852010,7710,7710,7710,7710,0
20250123,193900,16992852010,7710,7710,7710,7710,0
20250123,193800,16992852010,7710,7710,7710,7710,0
20250123,193700,16992852010,7710,7710,7710,7710,0
20250123,193600,16992852010,7710,7710,7710,7710,0
20250123,193500,16992852010,7710,7710,7710,7710,0
20250123,193400,16992852010,7710,7710,7710,7710,0
20250123,193300,16992852010,7710,7710,7710,7710,0
20250123,193200,16992852010,7710,7710,7710,7710,0
20250123,193100,16992852010,7710,7710,7710,7710,0
20250123,193000,16992852010,7710,7710,7710,7710,0
20250123,192900,16992852010,7710,7710,7710,7710,0
20250123,192800,16992852010,7710,7710,7710,7710,0
20250123,192700,16992852010,7710,7710,7710,7710,0
20250123,192600,16992852010,7710,7710,7710,7710,32058
20250123,192500,16992852010,7710,7710,7710,7710,0
20250123,192400,16992852010,7710,7710,7710,7710,0
20250123,192300,16992852010,7710,7710,7710,7710,0
20250123,192200,16992852010,7710,7710,7710,7710,0
20250123,192100,16992852010,7710,7710,7710,7710,0
20250123,192000,16992852010,7710,7710,7710,7710,0
20250123,191900,16992852010,7710,7710,7710,7710,0
20250123,191800,16992852010,7710,7710,7710,7710,0
20250123,191700,16992852010,7710,7710,7710,7710,0
20250123,191600,16992852010,7710,7710,7710,7710,0
20250123,191500,16992852010,7710,7710,7710,7710,0
20250123,191400,16992852010,7710,7710,7710,7710,0
20250123,191300,16992852010,7710,7710,7710,7710,0
20250123,191200,16992852010,7710,7710,7710,7710,0
20250123,191100,16992852010,7710,7710,7710,7710,0
20250123,191000,16992852010,7710,7710,7710,7710,0
20250123,190900,16992852010,7710,7710,7710,7710,0
20250123,190800,16992852010,7710,7710,7710,7710,0
20250123,190700,16992852010,7710,7710,7710,7710,0
20250123,190600,16992852010,7710,7710,7710,7710,0
20250123,190500,16992852010,7710,7710,7710,7710,0
20250123,190400,16992852010,7710,7710,7710,7710,0
20250123,190300,16992852010,7710,7710,7710,7710,0
20250123,190200,16992852010,7710,7710,7710,7710,0
20250123,190100,16992852010,7710,7710,7710,7710,0
20250123,190000,16992852010,7710,7710,7710,7710,0
20250123,185900,16992852010,7710,7710,7710,7710,0
20250123,185800,16992852010,7710,7710,7710,7710,0
20250123,185700,16992852010,7710,7710,7710,7710,0
20250123,185600,16992852010,7710,7710,7710,7710,32058
20250123,185500,16992852010,7710,7710,7710,7710,0
20250123,185400,16992852010,7710,7710,7710,7710,0
20250123,185300,16992852010,7710,7710,7710,7710,0
20250123,185200,16992852010,7710,7710,7710,7710,0
20250123,185100,16992852010,7710,7710,7710,7710,0
20250123,185000,16992852010,7710,7710,7710,7710,0
20250123,184900,16992852010,7710,7710,7710,7710,0
20250123,184800,16992852010,7710,7710,7710,7710,0
20250123,184700,16992852010,7710,7710,7710,7710,0
20250123,184600,16992852010,7710,7710,7710,7710,0
20250123,184500,16992852010,7710,7710,7710,7710,0
20250123,184400,16992852010,7710,7710,7710,7710,0
20250123,184300,16992852010,7710,7710,7710,7710,0
20250123,184200,16992852010,7710,7710,7710,7710,0
20250123,184100,16992852010,7710,7710,7710,7710,0
20250123,184000,16992852010,7710,7710,7710,7710,0
20250123,183900,16992852010,7710,7710,7710,7710,0
20250123,183800,16992852010,7710,7710,7710,7710,0
20250123,183700,16992852010,7710,7710,7710,7710,0
20250123,183600,16992852010,7710,7710,7710,7710,0
20250123,183500,16992852010,7710,7710,7710,7710,0
20250123,183400,16992852010,7710,7710,7710,7710,0
20250123,183300,16992852010,7710,7710,7710,7710,0
20250123,183200,16992852010,7710,7710,7710,7710,0
20250123,183100,16992852010,7710,7710,7710,7710,0
20250123,183000,16992852010,7710,7710,7710,7710,0
20250123,182900,16992852010,7710,7710,7710,7710,0
20250123,182800,16992852010,7710,7710,7710,7710,0
20250123,182700,16992852010,7710,7710,7710,7710,0
20250123,182600,16992852010,7710,7710,7710,7710,32058
20250123,182500,16992852010,7710,7710,7710,7710,0
20250123,182400,16992852010,7710,7710,7710,7710,0
20250123,182300,16992852010,7710,7710,7710,7710,0
20250123,182200,16992852010,7710,7710,7710,7710,0
20250123,182100,16992852010,7710,7710,7710,7710,0
20250123,182000,16992852010,7710,7710,7710,7710,0
20250123,181900,16992852010,7710,7710,7710,7710,0
20250123,181800,16992852010,7710,7710,7710,7710,0
20250123,181700,16992852010,7710,7710,7710,7710,0
20250123,181600,16992852010,7710,7710,7710,7710,0
20250123,181500,16992852010,7710,7710,7710,7710,0
20250123,181400,16992852010,7710,7710,7710,7710,0
20250123,181300,16992852010,7710,7710,7710,7710,0
20250123,181200,16992852010,7710,7710,7710,7710,0
20250123,181100,16992852010,7710,7710,7710,7710,0
20250123,181000,16992852010,7710,7710,7710,7710,0
20250123,180900,16992852010,7710,7710,7710,7710,0
20250123,180800,16992852010,7710,7710,7710,7710,0
20250123,180700,16992852010,7710,7710,7710,7710,0
20250123,180600,16992852010,7710,7710,7710,7710,0
20250123,180500,16992852010,7710,7710,7710,7710,0
20250123,180400,16992852010,7710,7710,7710,7710,0
20250123,180300,16992852010,7710,7710,7710,7710,0
20250123,180200,16992852010,7710,7710,7710,7710,0
20250123,180100,16992852010,7710,7710,7710,7710,0
20250123,180000,16992852010,7710,7710,7710,7710,0
20250123,175900,16992852010,7710,7710,7710,7710,0
20250123,175800,16992852010,7710,7710,7710,7710,0
20250123,175700,16992852010,7710,7710,7710,7710,0
20250123,175600,16992852010,7710,7710,7710,7710,32058
20250123,175500,16992852010,7710,7710,7710,7710,0
20250123,175400,16992852010,7710,7710,7710,7710,0
20250123,175300,16992852010,7710,7710,7710,7710,0
20250123,175200,16992852010,7710,7710,7710,7710,0
20250123,175100,16992852010,7710,7710,7710,7710,0
20250123,175000,16992852010,7710,7710,7710,7710,0
20250123,174900,16992852010,7710,7710,7710,7710,0
20250123,174800,16992852010,7710,7710,7710,7710,0
20250123,174700,16992852010,7710,7710,7710,7710,0
20250123,174600,16992852010,7710,7710,7710,7710,0
20250123,174500,16992852010,7710,7710,7710,7710,0
20250123,174400,16992852010,7710,7710,7710,7710,0
20250123,174300,16992852010,7710,7710,7710,7710,0
20250123,174200,16992852010,7710,7710,7710,7710,0
20250123,174100,16992852010,7710,7710,7710,7710,0
20250123,174000,16992852010,7710,7710,7710,7710,0
20250123,173900,16992852010,7710,7710,7710,7710,0
20250123,173800,16992852010,7710,7710,7710,7710,0
20250123,173700,16992852010,7710,7710,7710,7710,0
20250123,173600,16992852010,7710,7710,7710,7710,0
20250123,173500,16992852010,7710,7710,7710,7710,0
20250123,173400,16992852010,7710,7710,7710,7710,0
20250123,173300,16992852010,7710,7710,7710,7710,0
20250123,173200,16992852010,7710,7710,7710,7710,0
20250123,173100,16992852010,7710,7710,7710,7710,0
20250123,173000,16992852010,7710,7710,7710,7710,0
20250123,172900,16992852010,7710,7710,7710,7710,0
20250123,172800,16992852010,7710,7710,7710,7710,0
20250123,172700,16992852010,7710,7710,7710,7710,0
20250123,172600,16992852010,7710,7710,7710,7710,32058
20250123,172500,16992852010,7710,7710,7710,7710,0
20250123,172400,16992852010,7710,7710,7710,7710,0
20250123,172300,16992852010,7710,7710,7710,7710,0
20250123,172200,16992852010,7710,7710,7710,7710,0
20250123,172100,16992852010,7710,7710,7710,7710,0
20250123,172000,16992852010,7710,7710,7710,7710,0
20250123,171900,16992852010,7710,7710,7710,7710,0
20250123,171800,16992852010,7710,7710,7710,7710,0
20250123,171700,16992852010,7710,7710,7710,7710,0
20250123,171600,16992852010,7710,7710,7710,7710,0
20250123,171500,16992852010,7710,7710,7710,7710,0
20250123,171400,16992852010,7710,7710,7710,7710,0
20250123,171300,16992852010,7710,7710,7710,7710,0
20250123,171200,16992852010,7710,7710,7710,7710,0
20250123,171100,16992852010,7710,7710,7710,7710,0
20250123,171000,16992852010,7710,7710,7710,7710,0
20250123,170900,16992852010,7710,7710,7710,7710,0
20250123,170800,16992852010,7710,7710,7710,7710,0
20250123,170700,16992852010,7710,7710,7710,7710,0
20250123,170600,16992852010,7710,7710,7710,7710,0
20250123,170500,16992852010,7710,7710,7710,7710,0
20250123,170400,16992852010,7710,7710,7710,7710,0
20250123,170300,16992852010,7710,7710,7710,7710,0
20250123,170200,16992852010,7710,7710,7710,7710,0
20250123,170100,16992852010,7710,7710,7710,7710,0
20250123,170000,16992852010,7710,7710,7710,7710,0
20250123,165900,16992852010,7710,7710,7710,7710,0
20250123,165800,16992852010,7710,7710,7710,7710,0
20250123,165700,16992852010,7710,7710,7710,7710,0
20250123,165600,16992852010,7710,7710,7710,7710,32058
20250123,165500,16992852010,7710,7710,7710,7710,0
20250123,165400,16992852010,7710,7710,7710,7710,0
20250123,165300,16992852010,7710,7710,7710,7710,0
20250123,165200,16992852010,7710,7710,7710,7710,0
20250123,165100,16992852010,7710,7710,7710,7710,0
20250123,165000,16992852010,7710,7710,7710,7710,0
20250123,164900,16992852010,7710,7710,7710,7710,0
20250123,164800,16992852010,7710,7710,7710,7710,0
20250123,164700,16992852010,7710,7710,7710,7710,0
20250123,164600,16992852010,7710,7710,7710,7710,0
20250123,164500,16992852010,7710,7710,7710,7710,0
20250123,164400,16992852010,7710,7710,7710,7710,0
20250123,164300,16992852010,7710,7710,7710,7710,0
20250123,164200,16992852010,7710,7710,7710,7710,0
20250123,164100,16992852010,7710,7710,7710,7710,0
20250123,164000,16992852010,7710,7710,7710,7710,0
20250123,163900,16992852010,7710,7710,7710,7710,0
20250123,163800,16992852010,7710,7710,7710,7710,0
20250123,163700,16992852010,7710,7710,7710,7710,0
20250123,163600,16992852010,7710,7710,7710,7710,0
20250123,163500,16992852010,7710,7710,7710,7710,0
20250123,163400,16992852010,7710,7710,7710,7710,0
20250123,163300,16992852010,7710,7710,7710,7710,0
20250123,163200,16992852010,7710,7710,7710,7710,0
20250123,163100,16992852010,7710,7710,7710,7710,0
20250123,163000,16992852010,7710,7710,7710,7710,0
20250123,162900,16992852010,7710,7710,7710,7710,0
20250123,162800,16992852010,7710,7710,7710,7710,0
20250123,162700,16992852010,7710,7710,7710,7710,0
20250123,162600,16992852010,7710,7710,7710,7710,32058
20250123,162500,16992852010,7710,7710,7710,7710,0
20250123,162400,16992852010,7710,7710,7710,7710,0
20250123,162300,16992852010,7710,7710,7710,7710,0
20250123,162200,16992852010,7710,7710,7710,7710,0
20250123,162100,16992852010,7710,7710,7710,7710,0
20250123,162000,16992852010,7710,7710,7710,7710,0
20250123,161900,16992852010,7710,7710,7710,7710,0
20250123,161800,16992852010,7710,7710,7710,7710,0
20250123,161700,16992852010,7710,7710,7710,7710,0
20250123,161600,16992852010,7710,7710,7710,7710,0
20250123,161500,16992852010,7710,7710,7710,7710,0
20250123,161400,16992852010,7710,7710,7710,7710,0
20250123,161300,16992852010,7710,7710,7710,7710,0
20250123,161200,16992852010,7710,7710,7710,7710,0
20250123,161100,16992852010,7710,7710,7710,7710,0
20250123,161000,16992852010,7710,7710,7710,7710,0
20250123,160900,16992852010,7710,7710,7710,7710,0
20250123,160800,16992852010,7710,7710,7710,7710,0
20250123,160700,16992852010,7710,7710,7710,7710,0
20250123,160600,16992852010,7710,7710,7710,7710,0
20250123,160500,16992852010,7710,7710,7710,7710,0
20250123,160400,16992852010,7710,7710,7710,7710,0
20250123,160300,16992852010,7710,7710,7710,7710,0
20250123,160200,16992852010,7710,7710,7710,7710,0
20250123,160100,16992852010,7710,7710,7710,7710,0
20250123,160000,16992852010,7710,7710,7710,7710,0
20250123,155900,16992852010,7710,7710,7710,7710,0
20250123,155800,16992852010,7710,7710,7710,7710,0
20250123,155700,16992852010,7710,7710,7710,7710,0
20250123,155600,16992852010,7710,7710,7710,7710,32058
20250123,155500,16992852010,7710,7710,7710,7710,0
20250123,155400,16992852010,7710,7710,7710,7710,0
20250123,155300,16992852010,7710,7710,7710,7710,0
20250123,155200,16992852010,7710,7710,7710,7710,0
20250123,155100,16992852010,7710,7710,7710,7710,0
20250123,155000,16992852010,7710,7710,7710,7710,0
20250123,154900,16992852010,7710,7710,7710,7710,0
20250123,154800,16992852010,7710,7710,7710,7710,0
20250123,154700,16992852010,7710,7710,7710,7710,0
20250123,154600,16992852010,7710,7710,7710,7710,0
20250123,154500,16992852010,7710,7710,7710,7710,0
20250123,154400,16992852010,7710,7710,7710,7710,0
20250123,154300,16992852010,7710,7710,7710,7710,0
20250123,154200,16992852010,7710,7710,7710,7710,0
20250123,154100,16992852010,7710,7710,7710,7710,0
20250123,154000,16992852010,7710,7710,7710,7710,0
20250123,153900,16992852010,7710,7710,7710,7710,0
20250123,153800,16992852010,7710,7710,7710,7710,0
20250123,153700,16992852010,7710,7710,7710,7710,0
20250123,153600,16992852010,7710,7710,7710,7710,0
20250123,153500,16992852010,7710,7710,7710,7710,0
20250123,153400,16992852010,7710,7710,7710,7710,0
20250123,153300,16992852010,7710,7710,7710,7710,0
20250123,153200,16992852010,7710,7710,7710,7710,0
20250123,153100,16992852010,7710,7710,7710,7710,0
20250123,153000,16992852010,7710,7710,7710,7710,32058
20250123,152900,16745684830,7720,7720,7720,7720,0
20250123,152800,16745684830,7720,7720,7720,7720,0
20250123,152700,16745684830,7720,7720,7720,7720,0
20250123,152600,16745684830,7720,7720,7720,7720,0
20250123,152500,16745684830,7720,7720,7720,7720,0
20250123,152400,16745684830,7720,7720,7720,7720,0
20250123,152300,16745684830,7720,7720,7720,7720,0
20250123,152200,16745684830,7720,7720,7720,7720,0
20250123,152100,16745684830,7720,7720,7720,7720,0
20250123,152000,16745684830,7720,7720,7720,7720,0
20250123,151900,16745684830,7720,7710,7720,7700,9559
20250123,151800,16672022850,7710,7720,7730,7700,11925
20250123,151700,16580134940,7720,7710,7720,7700,3760
20250123,151600,16551146200,7710,7720,7720,7710,3191
20250123,151500,16526535190,7720,7720,7720,7710,4069
20250123,151400,16495147160,7710,7710,7720,7700,6594
20250123,151300,16444328930,7700,7710,7710,7700,3498
20250123,151200,16417386520,7700,7700,7710,7690,3980
20250123,151100,16386743200,7680,7670,7700,7670,4176
20250123,151000,16354648210,7670,7690,7690,7670,9476
20250123,150900,16281874790,7690,7690,7690,7680,7996
20250123,150800,16220437490,7700,7700,7710,7690,9589
20250123,150700,16146644710,7700,7710,7710,7700,7170
20250123,150600,16091416960,7700,7700,7710,7700,12707
20250123,150500,15993556280,7700,7720,7720,7700,5375
20250123,150400,15952118960,7710,7720,7730,7710,8499
20250123,150300,15886518020,7720,7720,7730,7720,1123
20250123,150200,15877847670,7720,7720,7730,7720,1996
20250123,150100,15862429630,7740,7730,7740,7720,2767
20250123,150000,15841047620,7730,7730,7740,7720,1711
20250123,145900,15827820440,7720,7740,7740,7720,2621
20250123,145800,15807561230,7740,7740,7740,7730,1060
20250123,145700,15799363440,7730,7730,7750,7730,3611
20250123,145600,15771434700,7740,7720,7740,7700,5546
20250123,145500,15728630900,7710,7710,7720,7700,8053
20250123,145400,15666565390,7710,7700,7710,7700,2309
20250123,145300,15648779790,7710,7710,7720,7700,7561
20250123,145200,15590485670,7710,7710,7710,7700,10068
20250123,145100,15512959470,7710,7710,7710,7700,4739
20250123,145000,15476458280,7700,7710,7710,7700,7189
20250123,144900,15421086780,7710,7710,7730,7700,17503
20250123,144800,15286111750,7720,7730,7730,7710,14603
20250123,144700,15173372770,7730,7730,7730,7720,1856
20250123,144600,15159034920,7730,7740,7740,7730,5154
20250123,144500,15119184310,7740,7730,7740,7730,3932
20250123,144400,15088787140,7730,7740,7740,7730,2571
20250123,144300,15068908990,7740,7750,7760,7740,8692
20250123,144200,15001605510,7750,7770,7770,7750,3433
20250123,144100,14974983760,7760,7760,7760,7760,1770
20250123,144000,14961248560,7760,7780,7780,7760,790
20250123,143900,14955109370,7780,7770,7780,7770,754
20250123,143800,14949250730,7780,7770,7780,7760,2341
20250123,143700,14931064680,7780,7780,7780,7770,1348
20250123,143600,14920590440,7770,7760,7780,7760,1138
20250123,143500,14911756170,7760,7760,7760,7750,721
20250123,143400,14906164050,7760,7760,7760,7750,2000
20250123,143300,14890656830,7750,7760,7760,7750,822
20250123,143200,14884283670,7750,7770,7770,7750,2543
20250123,143100,14864553510,7770,7780,7780,7760,487
20250123,143000,14860770190,7790,7790,7790,7760,349
20250123,142900,14858056930,7790,7780,7800,7760,8078
20250123,142800,14795195780,7780,7770,7800,7770,10345
20250123,142700,14714662180,7770,7770,7770,7760,2082
20250123,142600,14698488540,7770,7770,7780,7760,1811
20250123,142500,14684422930,7770,7760,7770,7750,2177
20250123,142400,14667521740,7760,7760,7760,7750,3638
20250123,142300,14639316420,7760,7760,7760,7750,1367
20250123,142200,14628713050,7750,7760,7760,7750,1014
20250123,142100,14620849120,7750,7750,7760,7740,3020
20250123,142000,14597450070,7750,7730,7750,7730,2158
20250123,141900,14580737160,7740,7730,7740,7720,15290
20250123,141800,14462574410,7730,7750,7750,7730,11934
20250123,141700,14370201080,7750,7750,7760,7750,6433
20250123,141600,14320331170,7750,7750,7760,7750,3898
20250123,141500,14290120370,7760,7760,7760,7750,9036
20250123,141400,14220056710,7750,7750,7760,7750,3104
20250123,141300,14195978130,7760,7760,7770,7750,4797
20250123,141200,14158761420,7760,7770,7770,7760,4530
20250123,141100,14123603400,7770,7760,7770,7760,1975
20250123,141000,14108272090,7760,7770,7770,7760,4247
20250123,140900,14075306040,7770,7780,7780,7760,2762
20250123,140800,14053842120,7770,7780,7780,7770,1429
20250123,140700,14042734190,7780,7770,7780,7760,3611
20250123,140600,14014697710,7760,7770,7780,7760,3322
20250123,140500,13988899200,7770,7790,7790,7770,2527
20250123,140400,13969239750,7780,7780,7780,7760,1432
20250123,140300,13958118310,7790,7800,7800,7770,6539
20250123,140200,13907272130,7790,7790,7790,7780,839
20250123,140100,13900738040,7790,7780,7790,7780,986
20250123,140000,13893064770,7780,7790,7790,7770,2551
20250123,135900,13873225560,7770,7790,7790,7770,8130
20250123,135800,13809987070,7780,7790,7800,7780,1457
20250123,135700,13798646690,7780,7780,7820,7780,5543
20250123,135600,13755477790,7790,7790,7800,7780,1772
20250123,135500,13741678680,7790,7800,7800,7790,4590
20250123,135400,13705913760,7800,7800,7800,7790,3070
20250123,135300,13681974440,7800,7810,7820,7800,8225
20250123,135200,13617796220,7820,7820,7820,7810,1019
20250123,135100,13609828190,7810,7830,7830,7810,1243
20250123,135000,13600107940,7820,7800,7830,7800,2256
20250123,134900,13582484700,7800,7820,7820,7800,3593
20250123,134800,13554445790,7810,7820,7820,7810,2004
20250123,134700,13538793000,7810,7810,7820,7810,1215
20250123,134600,13529292280,7810,7800,7820,7800,6067
20250123,134500,13481931500,7800,7810,7810,7800,6312
20250123,134400,13432689300,7800,7800,7810,7800,1056
20250123,134300,13424451500,7800,7810,7810,7800,1795
20250123,134200,13410449840,7800,7810,7810,7800,510
20250123,134100,13406471730,7810,7800,7810,7800,1508
20250123,134000,13394706290,7810,7810,7810,7800,523
20250123,133900,13390624520,7800,7810,7810,7800,1090
20250123,133800,13382122060,7800,7810,7820,7800,4513
20250123,133700,13346885320,7810,7810,7820,7810,5205
20250123,133600,13306231610,7810,7810,7820,7810,3081
20250123,133500,13282164440,7820,7810,7820,7810,1398
20250123,133400,13271245820,7810,7830,7830,7810,4265
20250123,133300,13237892240,7820,7820,7830,7810,2054
20250123,133200,13221839330,7820,7820,7820,7810,993
20250123,133100,13214082400,7810,7820,7820,7810,1739
20250123,133000,13200486200,7820,7820,7830,7820,2852
20250123,132900,13178178720,7830,7840,7840,7820,1237
20250123,132800,13168487730,7840,7840,7840,7830,989
20250123,132700,13160738560,7830,7840,7840,7830,1201
20250123,132600,13151330920,7840,7840,7840,7830,1010
20250123,132500,13143415740,7840,7830,7840,7820,4552
20250123,132400,13107771440,7830,7810,7830,7810,1508
20250123,132300,13095986480,7810,7820,7820,7800,429
20250123,132200,13092639850,7810,7810,7820,7800,1835
20250123,132100,13078312430,7810,7800,7810,7800,3163
20250123,132000,13053633020,7810,7820,7830,7800,3976
20250123,131900,13022593860,7820,7820,7820,7810,7420
20250123,131800,12964640770,7830,7810,7830,7810,1060
20250123,131700,12956355630,7810,7820,7820,7810,829
20250123,131600,12949873540,7810,7830,7830,7810,895
20250123,131500,12942873210,7830,7820,7830,7810,2044
20250123,131400,12926904840,7830,7820,7830,7810,4125
20250123,131300,12894671020,7820,7820,7830,7810,1347
20250123,131200,12884138170,7820,7830,7830,7810,431
20250123,131100,12880769840,7810,7830,7830,7810,2165
20250123,131000,12863835030,7830,7830,7830,7820,600
20250123,130900,12859137480,7820,7830,7840,7820,807
20250123,130800,12852817530,7840,7840,7840,7830,400
20250123,130700,12849684720,7840,7840,7840,7830,758
20250123,130600,12843744930,7840,7820,7840,7820,734
20250123,130500,12837997310,7820,7850,7850,7820,6274
20250123,130400,12788906800,7850,7830,7850,7830,1526
20250123,130300,12776954020,7830,7850,7850,7830,936
20250123,130200,12769618530,7850,7850,7850,7830,1605
20250123,130100,12757035290,7850,7840,7850,7840,997
20250123,130000,12749217610,7840,7850,7850,7830,1666
20250123,125900,12736159610,7840,7850,7850,7830,1234
20250123,125800,12726487650,7840,7830,7840,7830,1668
20250123,125700,12713424370,7830,7830,7830,7820,667
20250123,125600,12708205280,7830,7830,7830,7820,1252
20250123,125500,12698404560,7840,7830,7840,7830,467
20250123,125400,12694747070,7840,7830,7840,7820,1892
20250123,125300,12679928340,7820,7830,7830,7810,9048
20250123,125200,12609210370,7830,7840,7840,7820,2160
20250123,125100,12592289100,7840,7830,7850,7830,1155
20250123,125000,12583235530,7830,7830,7840,7830,457
20250123,124900,12579655460,7830,7830,7840,7820,1941
20250123,124800,12564469860,7830,7830,7840,7810,1765
20250123,124700,12550659530,7830,7810,7830,7810,1632
20250123,124600,12537908140,7810,7830,7830,7800,10176
20250123,124500,12458409810,7820,7830,7830,7810,2511
20250123,124400,12438774460,7830,7830,7840,7820,743
20250123,124300,12432954080,7830,7830,7840,7820,1173
20250123,124200,12423769520,7830,7820,7830,7810,1004
20250123,124100,12415920630,7820,7830,7830,7810,3033
20250123,124000,12392200400,7820,7840,7840,7810,500
20250123,123900,12388291880,7810,7830,7840,7800,6253
20250123,123800,12339403440,7820,7810,7830,7800,1828
20250123,123700,12325118730,7800,7820,7820,7800,3039
20250123,123600,12301372950,7820,7810,7820,7810,1644
20250123,123500,12288531780,7810,7820,7820,7810,1353
20250123,123400,12277957160,7810,7820,7820,7810,3581
20250123,123300,12249977700,7830,7830,7830,7810,4568
20250123,123200,12214233200,7840,7850,7850,7830,1503
20250123,123100,12202453400,7840,7840,7840,7830,2760
20250123,123000,12180815120,7830,7830,7840,7820,1427
20250123,122900,12169639040,7830,7830,7830,7820,1470
20250123,122800,12158135870,7830,7820,7830,7810,1071
20250123,122700,12149761100,7820,7810,7840,7810,1066
20250123,122600,12141434110,7810,7810,7840,7810,2036
20250123,122500,12125499260,7800,7830,7830,7800,1403
20250123,122400,12114533940,7830,7820,7830,7790,2154
20250123,122300,12097718780,7820,7860,7860,7810,2436
20250123,122200,12078666550,7870,7830,7870,7790,5108
20250123,122100,12038783520,7840,7870,7870,7830,1504
20250123,122000,12026977280,7830,7890,7890,7830,1440
20250123,121900,12015664440,7900,7810,7900,7800,17009
20250123,121800,11881857340,7810,7810,7820,7800,2273
20250123,121700,11864103310,7810,7770,7810,7760,10158
20250123,121600,11785061690,7770,7770,7780,7770,9521
20250123,121500,11711073200,7780,7800,7800,7770,19059
20250123,121400,11562588730,7800,7820,7820,7800,3428
20250123,121300,11535818710,7820,7800,7820,7800,8200
20250123,121200,11471817730,7810,7810,7820,7800,7825
20250123,121100,11410738840,7820,7840,7840,7800,23498
20250123,121000,11226998780,7840,7850,7860,7840,4301
20250123,120900,11193258810,7850,7850,7860,7840,13542
20250123,120800,11086964930,7850,7860,7860,7850,1915
20250123,120700,11071926780,7850,7870,7870,7850,8140
20250123,120600,11007952350,7870,7890,7890,7860,14162
20250123,120500,10896467650,7890,7890,7890,7880,748
20250123,120400,10890571880,7890,7890,7890,7880,841
20250123,120300,10883939640,7880,7890,7890,7880,1181
20250123,120200,10874632750,7880,7890,7890,7880,1823
20250123,120100,10860264660,7880,7900,7900,7880,457
20250123,120000,10856663200,7890,7900,7900,7890,1897
20250123,115900,10841695650,7900,7900,7900,7890,670
20250123,115800,10836406400,7900,7900,7900,7890,1484
20250123,115700,10824695790,7890,7890,7900,7890,1849
20250123,115600,10810106460,7900,7890,7900,7890,773
20250123,115500,10804006670,7900,7900,7900,7890,787
20250123,115400,10797793040,7890,7890,7900,7880,1544
20250123,115300,10785611100,7890,7900,7900,7880,2007
20250123,115200,10769776940,7900,7880,7900,7880,1271
20250123,115100,10759755710,7880,7880,7890,7880,2710
20250123,115000,10738399160,7890,7900,7900,7880,1330
20250123,114900,10727905260,7900,7890,7900,7880,1348
20250123,114800,10717270720,7890,7880,7890,7880,3279
20250123,114700,10691425730,7880,7880,7890,7870,3821
20250123,114600,10661322310,7870,7880,7890,7870,4500
20250123,114500,10625873290,7890,7890,7890,7870,17088
20250123,114400,10491239290,7890,7890,7900,7890,3125
20250123,114300,10466582230,7900,7900,7900,7890,1315
20250123,114200,10456204200,7900,7900,7910,7890,20778
20250123,114100,10292098030,7900,7910,7910,7900,3429
20250123,114000,10264991430,7910,7910,7910,7900,2229
20250123,113900,10247370940,7910,7910,7910,7910,1257
20250123,113800,10237428070,7910,7910,7920,7900,1185
20250123,113700,10228051320,7920,7910,7920,7910,2492
20250123,113600,10208336870,7910,7910,7920,7910,3291
20250123,113500,10182291340,7910,7920,7920,7910,1782
20250123,113400,10168194720,7910,7930,7930,7910,1616
20250123,113300,10155395180,7930,7920,7930,7920,359
20250123,113200,10152551600,7910,7930,7930,7910,1229
20250123,113100,10142820450,7930,7920,7930,7910,1354
20250123,113000,10132102190,7920,7910,7920,7910,1208
20250123,112900,10122544490,7910,7910,7920,7910,1466
20250123,112800,10110940460,7920,7920,7920,7910,1193
20250123,112700,10101502770,7920,7920,7950,7910,2219
20250123,112600,10083936240,7910,7920,7920,7910,1309
20250123,112500,10073581780,7920,7910,7930,7910,1581
20250123,112400,10061069360,7910,7940,7940,7910,6866
20250123,112300,10006682380,7930,7940,7940,7930,2534
20250123,112200,9986585760,7940,7960,7960,7930,2680
20250123,112100,9965298230,7960,7950,7960,7950,1913
20250123,112000,9950088260,7950,7950,7960,7950,1738
20250123,111900,9936260190,7950,7950,7950,7950,498
20250123,111800,9932301090,7950,7940,7950,7940,2493
20250123,111700,9912487990,7940,7950,7950,7940,422
20250123,111600,9909136220,7950,7950,7950,7940,346
20250123,111500,9906388340,7940,7950,7950,7940,456
20250123,111400,9902767620,7950,7940,7950,7940,365
20250123,111300,9899869360,7940,7940,7950,7940,937
20250123,111200,9892426450,7950,7950,7950,7940,1184
20250123,111100,9883024690,7950,7950,7950,7930,751
20250123,111000,9877057930,7950,7940,7950,7930,566
20250123,110900,9872564820,7930,7940,7940,7930,2138
20250123,110800,9855595370,7940,7940,7940,7930,1208
20250123,110700,9846007120,7930,7930,7940,7930,914
20250123,110600,9838755490,7930,7940,7940,7930,1733
20250123,110500,9825004920,7940,7930,7940,7930,1379
20250123,110400,9814060720,7930,7930,7940,7930,2071
20250123,110300,9797629000,7940,7940,7950,7930,4054
20250123,110200,9765461700,7940,7940,7940,7930,379
20250123,110100,9762455220,7940,7950,7960,7940,4425
20250123,110000,9727306420,7950,7960,7960,7950,670
20250123,105900,9721976890,7950,7960,7960,7940,2108
20250123,105800,9705222010,7950,7950,7950,7940,954
20250123,105700,9697644640,7950,7950,7950,7940,799
20250123,105600,9691297960,7950,7950,7960,7950,293
20250123,105500,9688968550,7940,7950,7960,7940,1310
20250123,105400,9678554820,7950,7950,7950,7950,519
20250123,105300,9674428770,7950,7950,7960,7950,1478
20250123,105200,9662677650,7950,7970,7970,7950,1603
20250123,105100,9649918950,7960,7960,7970,7960,4121
20250123,105000,9617113590,7960,7960,7970,7960,432
20250123,104900,9613673850,7960,7960,7970,7960,1691
20250123,104800,9600210760,7960,7970,7980,7960,2412
20250123,104700,9580988340,7970,7960,7970,7960,4370
20250123,104600,9546183470,7960,7960,7970,7960,784
20250123,104500,9539936100,7970,7960,7970,7960,2217
20250123,104400,9522280770,7960,7960,7970,7960,2232
20250123,104300,9504506530,7960,7950,7970,7950,1302
20250123,104200,9494151040,7950,7960,7960,7940,1486
20250123,104100,9482329910,7960,7940,7960,7940,1949
20250123,104000,9466845030,7950,7940,7960,7930,786
20250123,103900,9460600170,7940,7940,7960,7930,2149
20250123,103800,9443521740,7930,7940,7940,7930,1204
20250123,103700,9433969380,7940,7930,7950,7920,2161
20250123,103600,9416832990,7930,7950,7950,7930,2244
20250123,103500,9399024200,7950,7920,7950,7920,2310
20250123,103400,9380688630,7920,7910,7930,7910,1450
20250123,103300,9369214160,7900,7920,7920,7900,4702
20250123,103200,9332031040,7920,7910,7920,7910,2417
20250123,103100,9312907360,7920,7910,7920,7910,515
20250123,103000,9308832440,7910,7920,7920,7900,730
20250123,102900,9303058230,7910,7930,7930,7900,12160
20250123,102800,9206886140,7930,7930,7930,7920,3576
20250123,102700,9178545840,7930,7940,7940,7930,662
20250123,102600,9173292720,7940,7930,7940,7930,547
20250123,102500,9168953380,7930,7940,7940,7930,1043
20250123,102400,9160676910,7930,7950,7950,7930,1814
20250123,102300,9146272870,7950,7940,7950,7940,791
20250123,102200,9139988000,7940,7940,7940,7940,476
20250123,102100,9136208560,7940,7940,7950,7930,1709
20250123,102000,9122653600,7950,7950,7950,7940,2179
20250123,101900,9105346780,7940,7940,7950,7940,528
20250123,101800,9101152760,7940,7940,7950,7940,2433
20250123,101700,9081824740,7940,7950,7950,7940,833
20250123,101600,9075209500,7940,7940,7950,7930,1602
20250123,101500,9062499270,7930,7940,7950,7930,3753
20250123,101400,9032713710,7940,7930,7950,7930,3588
20250123,101300,9004254370,7930,7950,7950,7930,3813
20250123,101200,8973960280,7940,7940,7940,7930,1551
20250123,101100,8961650310,7930,7940,7950,7930,1444
20250123,101000,8950185210,7940,7940,7950,7930,1177
20250123,100900,8940841350,7930,7930,7950,7930,3791
20250123,100800,8910747640,7940,7940,7940,7930,2747
20250123,100700,8888951720,7930,7920,7950,7910,8716
20250123,100600,8819875550,7920,7920,7930,7920,7028
20250123,100500,8764206250,7920,7920,7930,7910,2452
20250123,100400,8744784530,7910,7920,7930,7910,8966
20250123,100300,8673819300,7920,7900,7920,7890,2612
20250123,100200,8653184570,7890,7890,7900,7890,4831
20250123,100100,8615067070,7900,7890,7900,7890,6120
20250123,100000,8566767110,7890,7920,7930,7890,6988
20250123,095900,8511535380,7920,7900,7920,7890,8158
20250123,095800,8447025380,7890,7870,7900,7870,8198
20250123,095700,8382409820,7870,7920,7920,7870,48999
20250123,095600,7995658560,7920,7920,7930,7910,31049
20250123,095500,7749964860,7920,7930,7940,7920,10755
20250123,095400,7664746110,7930,7930,7940,7920,8794
20250123,095300,7595071810,7930,7940,7940,7920,7094
20250123,095200,7538816770,7940,7930,7950,7920,4474
20250123,095100,7503331000,7930,7950,7950,7920,16807
20250123,095000,7369923550,7950,7960,7960,7950,11092
20250123,094900,7281723010,7960,7960,7970,7950,11179
20250123,094800,7192768060,7960,7960,7970,7950,7540
20250123,094700,7132807960,7960,7980,7990,7960,12571
20250123,094600,7032606650,7980,7990,8000,7980,5790
20250123,094500,6986359710,7990,8000,8000,7990,10740
20250123,094400,6900514960,8000,8040,8040,8000,22171
20250123,094300,6722802660,8050,8050,8060,8040,7982
20250123,094200,6658534540,8050,8050,8060,8030,3234
20250123,094100,6632525720,8040,8040,8050,8030,3306
20250123,094000,6605940130,8040,8010,8040,8010,5421
20250123,093900,6562469960,8010,8000,8030,8000,6674
20250123,093800,6508990740,8000,8020,8020,8000,12317
20250123,093700,6410310310,8010,8020,8040,8010,4838
20250123,093600,6371510980,8020,8030,8040,8010,12290
20250123,093500,6272934730,8030,8030,8040,8010,9002
20250123,093400,6200720190,8030,8010,8030,8000,3975
20250123,093300,6168859260,8010,8000,8020,7990,8077
20250123,093200,6104220510,8000,7990,8000,7980,9437
20250123,093100,6028789040,7990,7990,8010,7990,8584
20250123,093000,5960183150,7990,8000,8010,7990,8107
20250123,092900,5895375480,7990,7970,8000,7960,5525
20250123,092800,5851291260,7960,7950,7970,7940,14008
20250123,092700,5739849280,7950,7980,7990,7940,22616
20250123,092600,5559936910,7980,8010,8020,7970,24124
20250123,092500,5366998090,8010,8010,8020,8000,8207
20250123,092400,5301245400,8010,8010,8020,7980,13575
20250123,092300,5192710160,8030,7980,8030,7960,15630
20250123,092200,5067859710,7980,7960,8000,7960,17498
20250123,092100,4928223010,7960,7920,7970,7920,25197
20250123,092000,4728109230,7920,8000,8010,7920,42901
20250123,091900,4386372620,8010,7980,8040,7940,49045
20250123,091800,3993710800,7990,8010,8030,7900,127434
20250123,091700,2977812300,8010,8100,8110,8000,127242
20250123,091600,1954546460,8110,8280,8280,8100,48962
20250123,091500,1554977910,8270,8330,8330,8260,26078
20250123,091400,1338560970,8340,8340,8350,8330,5757
20250123,091300,1290571810,8340,8360,8360,8340,3737
20250123,091200,1259376590,8350,8350,8360,8340,2070
20250123,091100,1242090940,8350,8330,8370,8330,6606
20250123,091000,1187022260,8330,8340,8340,8330,7310
20250123,090900,1126122860,8330,8350,8350,8330,10463
20250123,090800,1038940250,8340,8380,8390,8340,13708
20250123,090700,924380460,8380,8410,8420,8380,12147
20250123,090600,822306930,8420,8390,8430,8390,18329
20250123,090500,668252010,8390,8390,8400,8390,7038
20250123,090400,609156040,8390,8390,8400,8390,9540
20250123,090300,529076810,8390,8390,8400,8380,8847
20250123,090200,454798330,8390,8400,8400,8380,9077
20250123,090100,378599540,8390,8360,8410,8350,19455
20250123,090000,215390310,8360,8350,8380,8350,23484