stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200900,3745679870,6890,6890,6890,6890,13646
20250123,200800,3745679870,6890,6890,6890,6890,0
20250123,200700,3745679870,6890,6890,6890,6890,0
20250123,200600,3745679870,6890,6890,6890,6890,0
20250123,200500,3745679870,6890,6890,6890,6890,0
20250123,200400,3745679870,6890,6890,6890,6890,0
20250123,200300,3745679870,6890,6890,6890,6890,0
20250123,200200,3745679870,6890,6890,6890,6890,0
20250123,200100,3745679870,6890,6890,6890,6890,0
20250123,200000,3745679870,6890,6890,6890,6890,0
20250123,195900,3745679870,6890,6890,6890,6890,0
20250123,195800,3745679870,6890,6890,6890,6890,0
20250123,195700,3745679870,6890,6890,6890,6890,0
20250123,195600,3745679870,6890,6890,6890,6890,0
20250123,195500,3745679870,6890,6890,6890,6890,0
20250123,195400,3745679870,6890,6890,6890,6890,0
20250123,195300,3745679870,6890,6890,6890,6890,0
20250123,195200,3745679870,6890,6890,6890,6890,0
20250123,195100,3745679870,6890,6890,6890,6890,0
20250123,195000,3745679870,6890,6890,6890,6890,0
20250123,194900,3745679870,6890,6890,6890,6890,0
20250123,194800,3745679870,6890,6890,6890,6890,0
20250123,194700,3745679870,6890,6890,6890,6890,0
20250123,194600,3745679870,6890,6890,6890,6890,0
20250123,194500,3745679870,6890,6890,6890,6890,0
20250123,194400,3745679870,6890,6890,6890,6890,0
20250123,194300,3745679870,6890,6890,6890,6890,0
20250123,194200,3745679870,6890,6890,6890,6890,0
20250123,194100,3745679870,6890,6890,6890,6890,0
20250123,194000,3745679870,6890,6890,6890,6890,0
20250123,193900,3745679870,6890,6890,6890,6890,13646
20250123,193800,3745679870,6890,6890,6890,6890,0
20250123,193700,3745679870,6890,6890,6890,6890,0
20250123,193600,3745679870,6890,6890,6890,6890,0
20250123,193500,3745679870,6890,6890,6890,6890,0
20250123,193400,3745679870,6890,6890,6890,6890,0
20250123,193300,3745679870,6890,6890,6890,6890,0
20250123,193200,3745679870,6890,6890,6890,6890,0
20250123,193100,3745679870,6890,6890,6890,6890,0
20250123,193000,3745679870,6890,6890,6890,6890,0
20250123,192900,3745679870,6890,6890,6890,6890,0
20250123,192800,3745679870,6890,6890,6890,6890,0
20250123,192700,3745679870,6890,6890,6890,6890,0
20250123,192600,3745679870,6890,6890,6890,6890,0
20250123,192500,3745679870,6890,6890,6890,6890,0
20250123,192400,3745679870,6890,6890,6890,6890,0
20250123,192300,3745679870,6890,6890,6890,6890,0
20250123,192200,3745679870,6890,6890,6890,6890,0
20250123,192100,3745679870,6890,6890,6890,6890,0
20250123,192000,3745679870,6890,6890,6890,6890,0
20250123,191900,3745679870,6890,6890,6890,6890,0
20250123,191800,3745679870,6890,6890,6890,6890,0
20250123,191700,3745679870,6890,6890,6890,6890,0
20250123,191600,3745679870,6890,6890,6890,6890,0
20250123,191500,3745679870,6890,6890,6890,6890,0
20250123,191400,3745679870,6890,6890,6890,6890,0
20250123,191300,3745679870,6890,6890,6890,6890,0
20250123,191200,3745679870,6890,6890,6890,6890,0
20250123,191100,3745679870,6890,6890,6890,6890,0
20250123,191000,3745679870,6890,6890,6890,6890,0
20250123,190900,3745679870,6890,6890,6890,6890,13646
20250123,190800,3745679870,6890,6890,6890,6890,0
20250123,190700,3745679870,6890,6890,6890,6890,0
20250123,190600,3745679870,6890,6890,6890,6890,0
20250123,190500,3745679870,6890,6890,6890,6890,0
20250123,190400,3745679870,6890,6890,6890,6890,0
20250123,190300,3745679870,6890,6890,6890,6890,0
20250123,190200,3745679870,6890,6890,6890,6890,0
20250123,190100,3745679870,6890,6890,6890,6890,0
20250123,190000,3745679870,6890,6890,6890,6890,0
20250123,185900,3745679870,6890,6890,6890,6890,0
20250123,185800,3745679870,6890,6890,6890,6890,0
20250123,185700,3745679870,6890,6890,6890,6890,0
20250123,185600,3745679870,6890,6890,6890,6890,0
20250123,185500,3745679870,6890,6890,6890,6890,0
20250123,185400,3745679870,6890,6890,6890,6890,0
20250123,185300,3745679870,6890,6890,6890,6890,0
20250123,185200,3745679870,6890,6890,6890,6890,0
20250123,185100,3745679870,6890,6890,6890,6890,0
20250123,185000,3745679870,6890,6890,6890,6890,0
20250123,184900,3745679870,6890,6890,6890,6890,0
20250123,184800,3745679870,6890,6890,6890,6890,0
20250123,184700,3745679870,6890,6890,6890,6890,0
20250123,184600,3745679870,6890,6890,6890,6890,0
20250123,184500,3745679870,6890,6890,6890,6890,0
20250123,184400,3745679870,6890,6890,6890,6890,0
20250123,184300,3745679870,6890,6890,6890,6890,0
20250123,184200,3745679870,6890,6890,6890,6890,0
20250123,184100,3745679870,6890,6890,6890,6890,0
20250123,184000,3745679870,6890,6890,6890,6890,0
20250123,183900,3745679870,6890,6890,6890,6890,13646
20250123,183800,3745679870,6890,6890,6890,6890,0
20250123,183700,3745679870,6890,6890,6890,6890,0
20250123,183600,3745679870,6890,6890,6890,6890,0
20250123,183500,3745679870,6890,6890,6890,6890,0
20250123,183400,3745679870,6890,6890,6890,6890,0
20250123,183300,3745679870,6890,6890,6890,6890,0
20250123,183200,3745679870,6890,6890,6890,6890,0
20250123,183100,3745679870,6890,6890,6890,6890,0
20250123,183000,3745679870,6890,6890,6890,6890,0
20250123,182900,3745679870,6890,6890,6890,6890,0
20250123,182800,3745679870,6890,6890,6890,6890,0
20250123,182700,3745679870,6890,6890,6890,6890,0
20250123,182600,3745679870,6890,6890,6890,6890,0
20250123,182500,3745679870,6890,6890,6890,6890,0
20250123,182400,3745679870,6890,6890,6890,6890,0
20250123,182300,3745679870,6890,6890,6890,6890,0
20250123,182200,3745679870,6890,6890,6890,6890,0
20250123,182100,3745679870,6890,6890,6890,6890,0
20250123,182000,3745679870,6890,6890,6890,6890,0
20250123,181900,3745679870,6890,6890,6890,6890,0
20250123,181800,3745679870,6890,6890,6890,6890,0
20250123,181700,3745679870,6890,6890,6890,6890,0
20250123,181600,3745679870,6890,6890,6890,6890,0
20250123,181500,3745679870,6890,6890,6890,6890,0
20250123,181400,3745679870,6890,6890,6890,6890,0
20250123,181300,3745679870,6890,6890,6890,6890,0
20250123,181200,3745679870,6890,6890,6890,6890,0
20250123,181100,3745679870,6890,6890,6890,6890,0
20250123,181000,3745679870,6890,6890,6890,6890,0
20250123,180900,3745679870,6890,6890,6890,6890,13646
20250123,180800,3745679870,6890,6890,6890,6890,0
20250123,180700,3745679870,6890,6890,6890,6890,0
20250123,180600,3745679870,6890,6890,6890,6890,0
20250123,180500,3745679870,6890,6890,6890,6890,0
20250123,180400,3745679870,6890,6890,6890,6890,0
20250123,180300,3745679870,6890,6890,6890,6890,0
20250123,180200,3745679870,6890,6890,6890,6890,0
20250123,180100,3745679870,6890,6890,6890,6890,0
20250123,180000,3745679870,6890,6890,6890,6890,0
20250123,175900,3745679870,6890,6890,6890,6890,0
20250123,175800,3745679870,6890,6890,6890,6890,0
20250123,175700,3745679870,6890,6890,6890,6890,0
20250123,175600,3745679870,6890,6890,6890,6890,0
20250123,175500,3745679870,6890,6890,6890,6890,0
20250123,175400,3745679870,6890,6890,6890,6890,0
20250123,175300,3745679870,6890,6890,6890,6890,0
20250123,175200,3745679870,6890,6890,6890,6890,0
20250123,175100,3745679870,6890,6890,6890,6890,0
20250123,175000,3745679870,6890,6890,6890,6890,0
20250123,174900,3745679870,6890,6890,6890,6890,0
20250123,174800,3745679870,6890,6890,6890,6890,0
20250123,174700,3745679870,6890,6890,6890,6890,0
20250123,174600,3745679870,6890,6890,6890,6890,0
20250123,174500,3745679870,6890,6890,6890,6890,0
20250123,174400,3745679870,6890,6890,6890,6890,0
20250123,174300,3745679870,6890,6890,6890,6890,0
20250123,174200,3745679870,6890,6890,6890,6890,0
20250123,174100,3745679870,6890,6890,6890,6890,0
20250123,174000,3745679870,6890,6890,6890,6890,0
20250123,173900,3745679870,6890,6890,6890,6890,13646
20250123,173800,3745679870,6890,6890,6890,6890,0
20250123,173700,3745679870,6890,6890,6890,6890,0
20250123,173600,3745679870,6890,6890,6890,6890,0
20250123,173500,3745679870,6890,6890,6890,6890,0
20250123,173400,3745679870,6890,6890,6890,6890,0
20250123,173300,3745679870,6890,6890,6890,6890,0
20250123,173200,3745679870,6890,6890,6890,6890,0
20250123,173100,3745679870,6890,6890,6890,6890,0
20250123,173000,3745679870,6890,6890,6890,6890,0
20250123,172900,3745679870,6890,6890,6890,6890,0
20250123,172800,3745679870,6890,6890,6890,6890,0
20250123,172700,3745679870,6890,6890,6890,6890,0
20250123,172600,3745679870,6890,6890,6890,6890,0
20250123,172500,3745679870,6890,6890,6890,6890,0
20250123,172400,3745679870,6890,6890,6890,6890,0
20250123,172300,3745679870,6890,6890,6890,6890,0
20250123,172200,3745679870,6890,6890,6890,6890,0
20250123,172100,3745679870,6890,6890,6890,6890,0
20250123,172000,3745679870,6890,6890,6890,6890,0
20250123,171900,3745679870,6890,6890,6890,6890,0
20250123,171800,3745679870,6890,6890,6890,6890,0
20250123,171700,3745679870,6890,6890,6890,6890,0
20250123,171600,3745679870,6890,6890,6890,6890,0
20250123,171500,3745679870,6890,6890,6890,6890,0
20250123,171400,3745679870,6890,6890,6890,6890,0
20250123,171300,3745679870,6890,6890,6890,6890,0
20250123,171200,3745679870,6890,6890,6890,6890,0
20250123,171100,3745679870,6890,6890,6890,6890,0
20250123,171000,3745679870,6890,6890,6890,6890,0
20250123,170900,3745679870,6890,6890,6890,6890,13646
20250123,170800,3745679870,6890,6890,6890,6890,0
20250123,170700,3745679870,6890,6890,6890,6890,0
20250123,170600,3745679870,6890,6890,6890,6890,0
20250123,170500,3745679870,6890,6890,6890,6890,0
20250123,170400,3745679870,6890,6890,6890,6890,0
20250123,170300,3745679870,6890,6890,6890,6890,0
20250123,170200,3745679870,6890,6890,6890,6890,0
20250123,170100,3745679870,6890,6890,6890,6890,0
20250123,170000,3745679870,6890,6890,6890,6890,0
20250123,165900,3745679870,6890,6890,6890,6890,0
20250123,165800,3745679870,6890,6890,6890,6890,0
20250123,165700,3745679870,6890,6890,6890,6890,0
20250123,165600,3745679870,6890,6890,6890,6890,0
20250123,165500,3745679870,6890,6890,6890,6890,0
20250123,165400,3745679870,6890,6890,6890,6890,0
20250123,165300,3745679870,6890,6890,6890,6890,0
20250123,165200,3745679870,6890,6890,6890,6890,0
20250123,165100,3745679870,6890,6890,6890,6890,0
20250123,165000,3745679870,6890,6890,6890,6890,0
20250123,164900,3745679870,6890,6890,6890,6890,0
20250123,164800,3745679870,6890,6890,6890,6890,0
20250123,164700,3745679870,6890,6890,6890,6890,0
20250123,164600,3745679870,6890,6890,6890,6890,0
20250123,164500,3745679870,6890,6890,6890,6890,0
20250123,164400,3745679870,6890,6890,6890,6890,0
20250123,164300,3745679870,6890,6890,6890,6890,0
20250123,164200,3745679870,6890,6890,6890,6890,0
20250123,164100,3745679870,6890,6890,6890,6890,0
20250123,164000,3745679870,6890,6890,6890,6890,0
20250123,163900,3745679870,6890,6890,6890,6890,13646
20250123,163800,3745679870,6890,6890,6890,6890,0
20250123,163700,3745679870,6890,6890,6890,6890,0
20250123,163600,3745679870,6890,6890,6890,6890,0
20250123,163500,3745679870,6890,6890,6890,6890,0
20250123,163400,3745679870,6890,6890,6890,6890,0
20250123,163300,3745679870,6890,6890,6890,6890,0
20250123,163200,3745679870,6890,6890,6890,6890,0
20250123,163100,3745679870,6890,6890,6890,6890,0
20250123,163000,3745679870,6890,6890,6890,6890,0
20250123,162900,3745679870,6890,6890,6890,6890,0
20250123,162800,3745679870,6890,6890,6890,6890,0
20250123,162700,3745679870,6890,6890,6890,6890,0
20250123,162600,3745679870,6890,6890,6890,6890,0
20250123,162500,3745679870,6890,6890,6890,6890,0
20250123,162400,3745679870,6890,6890,6890,6890,0
20250123,162300,3745679870,6890,6890,6890,6890,0
20250123,162200,3745679870,6890,6890,6890,6890,0
20250123,162100,3745679870,6890,6890,6890,6890,0
20250123,162000,3745679870,6890,6890,6890,6890,0
20250123,161900,3745679870,6890,6890,6890,6890,0
20250123,161800,3745679870,6890,6890,6890,6890,0
20250123,161700,3745679870,6890,6890,6890,6890,0
20250123,161600,3745679870,6890,6890,6890,6890,0
20250123,161500,3745679870,6890,6890,6890,6890,0
20250123,161400,3745679870,6890,6890,6890,6890,0
20250123,161300,3745679870,6890,6890,6890,6890,0
20250123,161200,3745679870,6890,6890,6890,6890,0
20250123,161100,3745679870,6890,6890,6890,6890,0
20250123,161000,3745679870,6890,6890,6890,6890,0
20250123,160900,3745679870,6890,6890,6890,6890,13646
20250123,160800,3745679870,6890,6890,6890,6890,0
20250123,160700,3745679870,6890,6890,6890,6890,0
20250123,160600,3745679870,6890,6890,6890,6890,0
20250123,160500,3745679870,6890,6890,6890,6890,0
20250123,160400,3745679870,6890,6890,6890,6890,0
20250123,160300,3745679870,6890,6890,6890,6890,0
20250123,160200,3745679870,6890,6890,6890,6890,0
20250123,160100,3745679870,6890,6890,6890,6890,0
20250123,160000,3745679870,6890,6890,6890,6890,0
20250123,155900,3745679870,6890,6890,6890,6890,0
20250123,155800,3745679870,6890,6890,6890,6890,0
20250123,155700,3745679870,6890,6890,6890,6890,0
20250123,155600,3745679870,6890,6890,6890,6890,0
20250123,155500,3745679870,6890,6890,6890,6890,0
20250123,155400,3745679870,6890,6890,6890,6890,0
20250123,155300,3745679870,6890,6890,6890,6890,0
20250123,155200,3745679870,6890,6890,6890,6890,0
20250123,155100,3745679870,6890,6890,6890,6890,0
20250123,155000,3745679870,6890,6890,6890,6890,0
20250123,154900,3745679870,6890,6890,6890,6890,0
20250123,154800,3745679870,6890,6890,6890,6890,0
20250123,154700,3745679870,6890,6890,6890,6890,0
20250123,154600,3745679870,6890,6890,6890,6890,0
20250123,154500,3745679870,6890,6890,6890,6890,0
20250123,154400,3745679870,6890,6890,6890,6890,0
20250123,154300,3745679870,6890,6890,6890,6890,0
20250123,154200,3745679870,6890,6890,6890,6890,0
20250123,154100,3745679870,6890,6890,6890,6890,0
20250123,154000,3745679870,6890,6890,6890,6890,0
20250123,153900,3745679870,6890,6890,6890,6890,13646
20250123,153800,3745679870,6890,6890,6890,6890,0
20250123,153700,3745679870,6890,6890,6890,6890,0
20250123,153600,3745679870,6890,6890,6890,6890,0
20250123,153500,3745679870,6890,6890,6890,6890,0
20250123,153400,3745679870,6890,6890,6890,6890,0
20250123,153300,3745679870,6890,6890,6890,6890,0
20250123,153200,3745679870,6890,6890,6890,6890,0
20250123,153100,3745679870,6890,6890,6890,6890,0
20250123,153000,3745679870,6890,6890,6890,6890,13646
20250123,152900,3651658930,6870,6870,6870,6870,0
20250123,152800,3651658930,6870,6870,6870,6870,0
20250123,152700,3651658930,6870,6870,6870,6870,0
20250123,152600,3651658930,6870,6870,6870,6870,0
20250123,152500,3651658930,6870,6870,6870,6870,0
20250123,152400,3651658930,6870,6870,6870,6870,0
20250123,152300,3651658930,6870,6870,6870,6870,0
20250123,152200,3651658930,6870,6870,6870,6870,0
20250123,152100,3651658930,6870,6870,6870,6870,0
20250123,152000,3651658930,6870,6870,6870,6870,0
20250123,151900,3651658930,6870,6850,6880,6840,7283
20250123,151800,3601688130,6850,6850,6860,6820,5306
20250123,151700,3565410460,6860,6850,6860,6830,2788
20250123,151600,3546342080,6850,6830,6860,6830,4302
20250123,151500,3516902500,6830,6830,6830,6820,26
20250123,151400,3516725120,6820,6840,6840,6820,449
20250123,151300,3513656830,6840,6840,6840,6810,594
20250123,151200,3509607770,6850,6820,6850,6790,586
20250123,151100,3505607710,6820,6790,6840,6770,6476
20250123,151000,3461470010,6800,6800,6800,6800,588
20250123,150900,3457471610,6810,6800,6810,6790,555
20250123,150800,3453697880,6800,6790,6800,6780,66
20250123,150700,3453250010,6790,6780,6800,6780,826
20250123,150600,3447641020,6790,6760,6790,6760,1119
20250123,150500,3440061070,6780,6780,6790,6760,3102
20250123,150400,3419070130,6790,6800,6810,6790,1076
20250123,150300,3411754510,6800,6810,6820,6800,308
20250123,150200,3409657520,6810,6820,6820,6810,1172
20250123,150100,3401674660,6820,6800,6820,6800,691
20250123,150000,3396971130,6800,6810,6820,6790,5677
20250123,145900,3358392650,6830,6830,6830,6810,1226
20250123,145800,3350031120,6830,6830,6840,6830,639
20250123,145700,3345663720,6840,6840,6850,6840,151
20250123,145600,3344630780,6850,6840,6850,6840,108
20250123,145500,3343892050,6830,6840,6840,6830,1676
20250123,145400,3332444900,6850,6860,6860,6840,325
20250123,145300,3330219370,6870,6860,6870,6860,706
20250123,145200,3325374090,6870,6880,6890,6860,3229
20250123,145100,3303217600,6890,6890,6900,6880,3654
20250123,145000,3278041220,6890,6890,6900,6880,2024
20250123,144900,3264096310,6890,6890,6900,6880,4621
20250123,144800,3232286360,6890,6880,6890,6870,5095
20250123,144700,3197250740,6880,6880,6900,6870,2787
20250123,144600,3178046640,6880,6880,6890,6870,6681
20250123,144500,3132046050,6880,6870,6880,6860,2565
20250123,144400,3114423190,6870,6890,6890,6870,1538
20250123,144300,3103844370,6880,6880,6910,6870,12376
20250123,144200,3018527400,6860,6880,6900,6860,10904
20250123,144100,2943513130,6880,6830,6890,6820,31217
20250123,144000,2729383020,6820,6830,6830,6820,1544
20250123,143900,2718851580,6830,6820,6830,6820,871
20250123,143800,2712905890,6820,6830,6830,6820,966
20250123,143700,2706312950,6830,6830,6840,6830,1590
20250123,143600,2695446890,6840,6830,6840,6820,1262
20250123,143500,2686825060,6830,6820,6840,6810,9256
20250123,143400,2623645200,6820,6820,6820,6800,2879
20250123,143300,2604037100,6820,6820,6820,6810,1347
20250123,143200,2594855590,6810,6810,6820,6810,3965
20250123,143100,2567816730,6810,6810,6820,6810,2855
20250123,143000,2548369020,6810,6810,6810,6800,2761
20250123,142900,2529567580,6810,6790,6810,6790,1296
20250123,142800,2520756540,6800,6800,6800,6790,996
20250123,142700,2513993600,6800,6800,6800,6790,634
20250123,142600,2509683000,6800,6800,6800,6790,296
20250123,142500,2507670210,6800,6770,6810,6770,11336
20250123,142400,2430656950,6770,6770,6770,6760,63
20250123,142300,2430231050,6780,6780,6780,6780,84
20250123,142200,2429661530,6780,6780,6780,6780,500
20250123,142100,2426271530,6780,6780,6780,6770,2114
20250123,142000,2411949200,6780,6780,6780,6770,1937
20250123,141900,2398830890,6780,6760,6790,6760,8230
20250123,141800,2343093850,6760,6760,6760,6740,1240
20250123,141700,2334712670,6760,6760,6760,6760,0
20250123,141600,2334712670,6760,6750,6760,6750,150
20250123,141500,2333699260,6730,6730,6730,6730,59
20250123,141400,2333302190,6750,6750,6750,6750,1239
20250123,141300,2324938940,6740,6740,6740,6740,0
20250123,141200,2324938940,6740,6740,6740,6730,5565
20250123,141100,2287482650,6750,6750,6750,6750,10
20250123,141000,2287415150,6750,6750,6750,6740,225
20250123,140900,2285897300,6760,6750,6760,6750,894
20250123,140800,2279862780,6750,6750,6750,6750,148
20250123,140700,2278863780,6750,6730,6750,6730,2197
20250123,140600,2264064040,6730,6740,6750,6730,897
20250123,140500,2258011840,6740,6740,6740,6740,0
20250123,140400,2258011840,6740,6740,6740,6740,10
20250123,140300,2257944440,6730,6730,6730,6730,59
20250123,140200,2257547370,6740,6750,6750,6740,1774
20250123,140100,2245588770,6740,6740,6740,6740,0
20250123,140000,2245588770,6740,6750,6750,6740,72
20250123,135900,2245103390,6750,6750,6750,6750,597
20250123,135800,2241073640,6750,6750,6750,6750,0
20250123,135700,2241073640,6750,6750,6750,6750,109
20250123,135600,2240337890,6740,6740,6740,6740,191
20250123,135500,2239050550,6740,6740,6740,6740,20
20250123,135400,2238915750,6740,6740,6740,6730,315
20250123,135300,2236793270,6740,6740,6740,6740,525
20250123,135200,2233254770,6740,6740,6740,6740,191
20250123,135100,2231967430,6740,6740,6740,6730,550
20250123,135000,2228261040,6730,6730,6730,6730,150
20250123,134900,2227251540,6730,6730,6730,6730,63
20250123,134800,2226827550,6720,6720,6720,6720,65
20250123,134700,2226390750,6720,6720,6720,6720,99
20250123,134600,2225725470,6710,6710,6710,6710,0
20250123,134500,2225725470,6710,6720,6720,6710,225
20250123,134400,2224215610,6720,6720,6720,6720,1300
20250123,134300,2215479610,6710,6720,6720,6710,2392
20250123,134200,2199425370,6720,6720,6720,6720,63
20250123,134100,2199002010,6730,6730,6730,6730,10
20250123,134000,2198934710,6720,6720,6720,6720,1563
20250123,133900,2188431350,6720,6730,6730,6720,62
20250123,133800,2188014540,6730,6750,6750,6730,2847
20250123,133700,2168846680,6750,6760,6760,6750,750
20250123,133600,2163783580,6760,6750,6760,6750,71
20250123,133500,2163304260,6770,6770,6770,6770,0
20250123,133400,2163304260,6770,6720,6770,6720,9530
20250123,133300,2098974020,6720,6710,6720,6710,72
20250123,133200,2098490800,6710,6720,6720,6710,123
20250123,133100,2097665390,6710,6730,6730,6710,2635
20250123,133000,2079967810,6730,6730,6730,6730,66
20250123,132900,2079523630,6730,6720,6730,6720,1265
20250123,132800,2071012180,6720,6720,6720,6720,10
20250123,132700,2070944980,6720,6720,6720,6720,63
20250123,132600,2070521620,6730,6730,6730,6730,38
20250123,132500,2070265880,6730,6730,6730,6730,0
20250123,132400,2070265880,6730,6720,6730,6720,67
20250123,132300,2069815630,6730,6730,6730,6730,17
20250123,132200,2069701220,6730,6730,6730,6730,10
20250123,132100,2069633920,6720,6730,6730,6720,312
20250123,132000,2067537260,6720,6730,6730,6720,84
20250123,131900,2066972040,6720,6720,6720,6720,500
20250123,131800,2063612040,6730,6720,6730,6720,863
20250123,131700,2057812580,6720,6720,6720,6710,2012
20250123,131600,2044291980,6710,6720,6720,6710,8405
20250123,131500,1987825090,6730,6730,6730,6720,72
20250123,131400,1987341170,6730,6730,6730,6730,280
20250123,131300,1985456770,6720,6720,6720,6720,0
20250123,131200,1985456770,6720,6720,6730,6720,82
20250123,131100,1984905580,6730,6730,6730,6730,10
20250123,131000,1984838280,6730,6720,6730,6720,489
20250123,130900,1981551080,6720,6730,6740,6720,1212
20250123,130800,1973387690,6720,6730,6730,6720,944
20250123,130700,1967035070,6740,6740,6740,6740,10
20250123,130600,1966967670,6730,6730,6730,6730,616
20250123,130500,1962821990,6740,6740,6740,6740,1595
20250123,130400,1952071690,6730,6730,6730,6730,0
20250123,130300,1952071690,6730,6740,6740,6730,65
20250123,130200,1951634130,6730,6730,6730,6730,0
20250123,130100,1951634130,6730,6740,6740,6730,1923
20250123,130000,1938690850,6730,6740,6740,6730,95
20250123,125900,1938051210,6740,6740,6740,6740,694
20250123,125800,1933373650,6740,6740,6740,6740,153
20250123,125700,1932342430,6730,6730,6730,6730,115
20250123,125600,1931568480,6740,6730,6740,6730,1970
20250123,125500,1918296820,6720,6730,6730,6720,20
20250123,125400,1918162320,6720,6730,6730,6720,506
20250123,125300,1914758510,6730,6730,6730,6730,156
20250123,125200,1913708630,6730,6730,6730,6730,200
20250123,125100,1912362630,6740,6730,6740,6730,76
20250123,125000,1911851040,6730,6730,6730,6730,101
20250123,124900,1911171310,6730,6740,6740,6730,937
20250123,124800,1904858430,6720,6730,6730,6720,73
20250123,124700,1904367760,6730,6730,6730,6730,5
20250123,124600,1904334110,6720,6720,6720,6720,0
20250123,124500,1904334110,6720,6730,6730,6710,1066
20250123,124400,1897167490,6740,6740,6740,6740,11
20250123,124300,1897093350,6740,6740,6740,6740,120
20250123,124200,1896284550,6730,6740,6740,6730,1567
20250123,124100,1885724240,6740,6740,6740,6740,457
20250123,124000,1882644060,6740,6730,6740,6730,60
20250123,123900,1882240160,6730,6730,6730,6730,165
20250123,123800,1881129710,6740,6740,6740,6740,104
20250123,123700,1880428750,6740,6740,6740,6740,0
20250123,123600,1880428750,6740,6730,6740,6730,77
20250123,123500,1879910440,6720,6720,6720,6720,0
20250123,123400,1879910440,6720,6720,6720,6720,0
20250123,123300,1879910440,6720,6730,6730,6720,149
20250123,123200,1878908110,6730,6730,6730,6730,2
20250123,123100,1878894650,6730,6730,6730,6730,1025
20250123,123000,1871996400,6720,6720,6720,6720,66
20250123,122900,1871552880,6710,6710,6710,6710,0
20250123,122800,1871552880,6710,6710,6710,6710,0
20250123,122700,1871552880,6710,6710,6710,6700,8066
20250123,122600,1817430440,6710,6710,6710,6710,10
20250123,122500,1817363340,6720,6720,6720,6720,191
20250123,122400,1816079820,6720,6720,6720,6720,66
20250123,122300,1815636300,6730,6710,6730,6710,382
20250123,122200,1813069060,6710,6700,6710,6700,9197
20250123,122100,1751447820,6700,6710,6710,6700,75
20250123,122000,1750945220,6700,6700,6700,6700,0
20250123,121900,1750945220,6700,6700,6700,6700,0
20250123,121800,1750945220,6700,6710,6710,6700,277
20250123,121700,1749089220,6710,6710,6710,6710,14
20250123,121600,1748995280,6710,6710,6710,6710,300
20250123,121500,1746982280,6700,6700,6700,6700,66
20250123,121400,1746540080,6700,6710,6710,6700,40
20250123,121300,1746271970,6700,6700,6700,6700,0
20250123,121200,1746271970,6700,6700,6700,6700,67
20250123,121100,1745823070,6700,6700,6700,6700,1100
20250123,121000,1738453070,6700,6710,6710,6700,2000
20250123,120900,1725052960,6700,6710,6710,6700,2000
20250123,120800,1711633360,6710,6710,6710,6710,2282
20250123,120700,1696321140,6710,6720,6720,6710,700
20250123,120600,1691617620,6720,6720,6730,6720,94
20250123,120500,1690985840,6720,6720,6720,6720,0
20250123,120400,1690985840,6720,6720,6720,6720,150
20250123,120300,1689977840,6720,6720,6730,6720,68
20250123,120200,1689520870,6730,6730,6730,6730,13
20250123,120100,1689433380,6730,6730,6730,6730,0
20250123,120000,1689433380,6730,6730,6730,6720,78
20250123,115900,1688909180,6730,6730,6730,6730,30
20250123,115800,1688707280,6730,6730,6730,6730,17
20250123,115700,1688592870,6730,6730,6730,6730,567
20250123,115600,1684776960,6740,6730,6740,6730,1110
20250123,115500,1677296660,6730,6730,6730,6730,50
20250123,115400,1676960160,6740,6730,6740,6730,129
20250123,115300,1676091890,6740,6740,6740,6740,477
20250123,115200,1672876910,6730,6730,6730,6730,50
20250123,115100,1672540410,6730,6750,6750,6730,98
20250123,115000,1671880210,6750,6750,6750,6750,1
20250123,114900,1671873460,6730,6730,6730,6730,55
20250123,114800,1671503310,6730,6740,6740,6730,947
20250123,114700,1665121210,6740,6740,6740,6740,10
20250123,114600,1665053810,6720,6720,6720,6720,0
20250123,114500,1665053810,6720,6730,6730,6720,1510
20250123,114400,1654891780,6730,6740,6740,6730,475
20250123,114300,1651694280,6740,6740,6740,6740,10
20250123,114200,1651626880,6730,6740,6750,6730,1715
20250123,114100,1640071000,6730,6730,6730,6730,70
20250123,114000,1639599900,6730,6730,6730,6730,0
20250123,113900,1639599900,6730,6720,6730,6720,1273
20250123,113800,1631033940,6720,6720,6720,6720,945
20250123,113700,1624683540,6710,6710,6710,6700,3935
20250123,113600,1598280430,6720,6700,6720,6700,1217
20250123,113500,1590114160,6700,6710,6710,6690,136
20250123,113400,1589203380,6690,6700,6700,6690,1459
20250123,113300,1579430380,6710,6700,6710,6700,1739
20250123,113200,1567762380,6710,6720,6720,6710,2056
20250123,113100,1553966110,6700,6700,6700,6700,0
20250123,113000,1553966110,6700,6720,6720,6700,8348
20250123,112900,1497950080,6730,6730,6730,6730,421
20250123,112800,1495116750,6740,6740,6740,6740,60
20250123,112700,1494712350,6730,6730,6730,6730,69
20250123,112600,1494247980,6730,6730,6730,6730,1
20250123,112500,1494241250,6730,6730,6730,6730,261
20250123,112400,1492484720,6740,6740,6740,6730,25
20250123,112300,1492316330,6740,6740,6740,6740,5
20250123,112200,1492282630,6740,6740,6740,6740,205
20250123,112100,1490900930,6740,6750,6750,6740,404
20250123,112000,1488177170,6750,6750,6750,6750,11
20250123,111900,1488102920,6750,6750,6750,6750,216
20250123,111800,1486644920,6740,6730,6740,6730,1018
20250123,111700,1479783780,6740,6730,6740,6730,102
20250123,111600,1479097300,6740,6740,6740,6740,20
20250123,111500,1478962500,6730,6730,6730,6730,10
20250123,111400,1478895200,6730,6730,6730,6730,100
20250123,111300,1478222200,6740,6740,6740,6740,26
20250123,111200,1478046960,6730,6740,6740,6730,501
20250123,111100,1474670290,6740,6740,6740,6740,0
20250123,111000,1474670290,6740,6740,6740,6740,0
20250123,110900,1474670290,6740,6750,6750,6740,19
20250123,110800,1474542130,6740,6740,6740,6740,0
20250123,110700,1474542130,6740,6740,6740,6740,85
20250123,110600,1473969230,6730,6740,6740,6730,811
20250123,110500,1468510450,6740,6760,6760,6740,4653
20250123,110400,1437138730,6750,6750,6750,6750,208
20250123,110300,1435734730,6750,6760,6760,6750,309
20250123,110200,1433646980,6760,6750,6760,6750,691
20250123,110100,1428980820,6760,6760,6770,6760,226
20250123,110000,1427452960,6750,6750,6750,6750,11
20250123,105900,1427378710,6760,6760,6770,6760,191
20250123,105800,1426087530,6770,6770,6770,6760,966
20250123,105700,1419550400,6770,6760,6770,6750,572
20250123,105600,1415680320,6760,6760,6760,6760,0
20250123,105500,1415680320,6760,6760,6760,6760,1100
20250123,105400,1408244320,6770,6760,6770,6750,168
20250123,105300,1407108720,6760,6770,6770,6760,3384
20250123,105200,1384224940,6760,6740,6760,6740,8535
20250123,105100,1326681390,6750,6750,6750,6740,30
20250123,105000,1326478980,6750,6750,6750,6750,50
20250123,104900,1326141480,6750,6750,6750,6750,365
20250123,104800,1323677730,6760,6750,6760,6750,14
20250123,104700,1323583200,6750,6750,6750,6750,30
20250123,104600,1323380700,6760,6760,6760,6750,1046
20250123,104500,1316312560,6760,6760,6770,6750,62
20250123,104400,1315893900,6760,6770,6770,6760,709
20250123,104300,1311098880,6770,6770,6770,6770,0
20250123,104200,1311098880,6770,6760,6770,6750,1735
20250123,104100,1299380280,6760,6760,6760,6760,2
20250123,104000,1299366760,6760,6750,6760,6750,502
20250123,103900,1295978240,6760,6750,6760,6750,12
20250123,103800,1295897220,6760,6760,6760,6760,11
20250123,103700,1295822860,6750,6760,6760,6750,1639
20250123,103600,1284749600,6760,6740,6760,6740,21
20250123,103500,1284607840,6760,6750,6760,6740,1814
20250123,103400,1272371310,6750,6750,6750,6750,14
20250123,103300,1272276810,6760,6740,6760,6740,10
20250123,103200,1272209390,6760,6760,6760,6750,203
20250123,103100,1270839120,6750,6750,6750,6750,1030
20250123,103000,1263886620,6760,6750,6760,6740,23
20250123,102900,1263731470,6750,6750,6750,6750,1015
20250123,102800,1256880220,6750,6750,6750,6750,2
20250123,102700,1256866720,6750,6740,6750,6730,1073
20250123,102600,1249634600,6740,6730,6740,6730,2003
20250123,102500,1236144400,6730,6740,6740,6730,2001
20250123,102400,1222667660,6740,6730,6740,6730,510
20250123,102300,1219230360,6730,6730,6730,6730,1000
20250123,102200,1212500360,6740,6730,6740,6730,300
20250123,102100,1210480360,6710,6720,6740,6710,135
20250123,102000,1209573170,6760,6740,6760,6740,1002
20250123,101900,1202819670,6740,6770,6770,6720,3757
20250123,101800,1177531670,6770,6730,6770,6730,2061
20250123,101700,1163660500,6740,6740,6770,6740,436
20250123,101600,1160719690,6770,6770,6770,6750,15
20250123,101500,1160618290,6770,6760,6770,6750,91
20250123,101400,1160004010,6750,6780,6780,6750,744
20250123,101300,1154968780,6780,6800,6800,6780,1589
20250123,101200,1144179670,6800,6790,6800,6790,2480
20250123,101100,1127323200,6800,6800,6810,6800,6027
20250123,101000,1086313690,6810,6810,6810,6800,799
20250123,100900,1080872600,6810,6820,6830,6810,11932
20250123,100800,999500980,6820,6780,6820,6780,6906
20250123,100700,952523500,6790,6780,6790,6760,9065
20250123,100600,890987400,6780,6780,6790,6760,2308
20250123,100500,875321530,6790,6790,6790,6790,291
20250123,100400,873345640,6790,6760,6790,6760,2452
20250123,100300,856722760,6770,6760,6770,6740,2715
20250123,100200,838356650,6750,6750,6760,6750,371
20250123,100100,835852200,6740,6720,6750,6720,3390
20250123,100000,813016990,6730,6720,6730,6710,1452
20250123,095900,803245810,6730,6720,6730,6720,1003
20250123,095800,796503770,6700,6700,6700,6700,724
20250123,095700,791652970,6700,6700,6700,6700,9
20250123,095600,791592670,6730,6740,6740,6700,7735
20250123,095500,739756360,6740,6730,6740,6710,6306
20250123,095400,697436590,6740,6760,6760,6740,1508
20250123,095300,687267580,6750,6750,6760,6750,6026
20250123,095200,646591600,6750,6750,6750,6740,1116
20250123,095100,639068600,6750,6730,6750,6730,1477
20250123,095000,629126690,6730,6730,6730,6730,14
20250123,094900,629032470,6730,6720,6730,6710,1084
20250123,094800,621757840,6710,6710,6710,6710,10
20250123,094700,621690740,6700,6700,6700,6700,0
20250123,094600,621690740,6700,6720,6720,6700,2340
20250123,094500,605989680,6720,6730,6730,6720,2226
20250123,094400,591029510,6730,6720,6730,6720,194
20250123,094300,589725190,6730,6730,6730,6720,334
20250123,094200,587478420,6730,6750,6750,6730,979
20250123,094100,580885170,6730,6720,6730,6720,134
20250123,094000,579984680,6720,6740,6740,6720,2928
20250123,093900,560293290,6730,6760,6760,6730,1154
20250123,093800,552518090,6760,6760,6760,6760,110
20250123,093700,551774490,6760,6760,6760,6760,2154
20250123,093600,537213450,6770,6800,6800,6770,1460
20250123,093500,527308920,6790,6790,6790,6790,1290
20250123,093400,518549820,6780,6790,6790,6780,60
20250123,093300,518142920,6790,6760,6790,6760,1273
20250123,093200,509513530,6760,6760,6760,6760,201
20250123,093100,508154770,6780,6750,6780,6740,6445
20250123,093000,464706220,6760,6760,6760,6760,12
20250123,092900,464625100,6770,6770,6770,6770,176
20250123,092800,463433580,6760,6770,6770,6760,1194
20250123,092700,455355210,6780,6780,6790,6780,3504
20250123,092600,431564230,6780,6790,6790,6780,1498
20250123,092500,421404080,6780,6750,6790,6750,4654
20250123,092400,389889140,6740,6740,6740,6720,9088
20250123,092300,328743650,6740,6730,6740,6730,1710
20250123,092200,317235080,6730,6710,6730,6710,1030
20250123,092100,310321710,6720,6720,6720,6720,412
20250123,092000,307553070,6720,6730,6730,6720,1152
20250123,091900,299805110,6720,6740,6740,6720,6367
20250123,091800,256985840,6750,6750,6750,6740,854
20250123,091700,251229730,6750,6750,6750,6730,276
20250123,091600,249367790,6760,6770,6770,6760,1824
20250123,091500,237036640,6780,6780,6780,6770,62
20250123,091400,236616370,6800,6790,6800,6780,3377
20250123,091300,213694050,6790,6790,6790,6790,166
20250123,091200,212566910,6790,6790,6800,6790,3911
20250123,091100,185973940,6800,6790,6810,6790,876
20250123,091000,180014610,6790,6810,6820,6790,2413
20250123,090900,163595900,6810,6790,6820,6790,2293
20250123,090800,147997580,6790,6800,6800,6790,1213
20250123,090700,139751870,6810,6780,6820,6770,5269
20250123,090600,104022250,6780,6790,6790,6770,1254
20250123,090500,95516290,6780,6730,6780,6730,2449
20250123,090400,78976810,6700,6730,6750,6700,5481
20250123,090300,42242150,6720,6770,6780,6720,3355
20250123,090200,19634690,6780,6780,6780,6780,0
20250123,090100,19634690,6780,6780,6780,6780,64
20250123,090000,19200770,6780,6780,6780,6680,2855