stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183400,7226598120,948,948,948,948,155235
20250123,183300,7226598120,948,948,948,948,0
20250123,183200,7226598120,948,948,948,948,0
20250123,183100,7226598120,948,948,948,948,0
20250123,183000,7226598120,948,948,948,948,0
20250123,182900,7226598120,948,948,948,948,0
20250123,182800,7226598120,948,948,948,948,0
20250123,182700,7226598120,948,948,948,948,0
20250123,182600,7226598120,948,948,948,948,0
20250123,182500,7226598120,948,948,948,948,0
20250123,182400,7226598120,948,948,948,948,0
20250123,182300,7226598120,948,948,948,948,0
20250123,182200,7226598120,948,948,948,948,0
20250123,182100,7226598120,948,948,948,948,0
20250123,182000,7226598120,948,948,948,948,0
20250123,181900,7226598120,948,948,948,948,0
20250123,181800,7226598120,948,948,948,948,0
20250123,181700,7226598120,948,948,948,948,0
20250123,181600,7226598120,948,948,948,948,0
20250123,181500,7226598120,948,948,948,948,0
20250123,181400,7226598120,948,948,948,948,0
20250123,181300,7226598120,948,948,948,948,0
20250123,181200,7226598120,948,948,948,948,0
20250123,181100,7226598120,948,948,948,948,0
20250123,181000,7226598120,948,948,948,948,0
20250123,180900,7226598120,948,948,948,948,0
20250123,180800,7226598120,948,948,948,948,0
20250123,180700,7226598120,948,948,948,948,0
20250123,180600,7226598120,948,948,948,948,0
20250123,180500,7226598120,948,948,948,948,0
20250123,180400,7226598120,948,948,948,948,155235
20250123,180300,7226598120,948,948,948,948,0
20250123,180200,7226598120,948,948,948,948,0
20250123,180100,7226598120,948,948,948,948,0
20250123,180000,7226598120,948,948,948,948,0
20250123,175900,7226598120,948,948,948,948,0
20250123,175800,7226598120,948,948,948,948,0
20250123,175700,7226598120,948,948,948,948,0
20250123,175600,7226598120,948,948,948,948,0
20250123,175500,7226598120,948,948,948,948,0
20250123,175400,7226598120,948,948,948,948,0
20250123,175300,7226598120,948,948,948,948,0
20250123,175200,7226598120,948,948,948,948,0
20250123,175100,7226598120,948,948,948,948,0
20250123,175000,7226598120,948,948,948,948,0
20250123,174900,7226598120,948,948,948,948,0
20250123,174800,7226598120,948,948,948,948,0
20250123,174700,7226598120,948,948,948,948,0
20250123,174600,7226598120,948,948,948,948,0
20250123,174500,7226598120,948,948,948,948,0
20250123,174400,7226598120,948,948,948,948,0
20250123,174300,7226598120,948,948,948,948,0
20250123,174200,7226598120,948,948,948,948,0
20250123,174100,7226598120,948,948,948,948,0
20250123,174000,7226598120,948,948,948,948,0
20250123,173900,7226598120,948,948,948,948,0
20250123,173800,7226598120,948,948,948,948,0
20250123,173700,7226598120,948,948,948,948,0
20250123,173600,7226598120,948,948,948,948,0
20250123,173500,7226598120,948,948,948,948,0
20250123,173400,7226598120,948,948,948,948,155235
20250123,173300,7226598120,948,948,948,948,0
20250123,173200,7226598120,948,948,948,948,0
20250123,173100,7226598120,948,948,948,948,0
20250123,173000,7226598120,948,948,948,948,0
20250123,172900,7226598120,948,948,948,948,0
20250123,172800,7226598120,948,948,948,948,0
20250123,172700,7226598120,948,948,948,948,0
20250123,172600,7226598120,948,948,948,948,0
20250123,172500,7226598120,948,948,948,948,0
20250123,172400,7226598120,948,948,948,948,0
20250123,172300,7226598120,948,948,948,948,0
20250123,172200,7226598120,948,948,948,948,0
20250123,172100,7226598120,948,948,948,948,0
20250123,172000,7226598120,948,948,948,948,0
20250123,171900,7226598120,948,948,948,948,0
20250123,171800,7226598120,948,948,948,948,0
20250123,171700,7226598120,948,948,948,948,0
20250123,171600,7226598120,948,948,948,948,0
20250123,171500,7226598120,948,948,948,948,0
20250123,171400,7226598120,948,948,948,948,0
20250123,171300,7226598120,948,948,948,948,0
20250123,171200,7226598120,948,948,948,948,0
20250123,171100,7226598120,948,948,948,948,0
20250123,171000,7226598120,948,948,948,948,0
20250123,170900,7226598120,948,948,948,948,0
20250123,170800,7226598120,948,948,948,948,0
20250123,170700,7226598120,948,948,948,948,0
20250123,170600,7226598120,948,948,948,948,0
20250123,170500,7226598120,948,948,948,948,0
20250123,170400,7226598120,948,948,948,948,155235
20250123,170300,7226598120,948,948,948,948,0
20250123,170200,7226598120,948,948,948,948,0
20250123,170100,7226598120,948,948,948,948,0
20250123,170000,7226598120,948,948,948,948,0
20250123,165900,7226598120,948,948,948,948,0
20250123,165800,7226598120,948,948,948,948,0
20250123,165700,7226598120,948,948,948,948,0
20250123,165600,7226598120,948,948,948,948,0
20250123,165500,7226598120,948,948,948,948,0
20250123,165400,7226598120,948,948,948,948,0
20250123,165300,7226598120,948,948,948,948,0
20250123,165200,7226598120,948,948,948,948,0
20250123,165100,7226598120,948,948,948,948,0
20250123,165000,7226598120,948,948,948,948,0
20250123,164900,7226598120,948,948,948,948,0
20250123,164800,7226598120,948,948,948,948,0
20250123,164700,7226598120,948,948,948,948,0
20250123,164600,7226598120,948,948,948,948,0
20250123,164500,7226598120,948,948,948,948,0
20250123,164400,7226598120,948,948,948,948,0
20250123,164300,7226598120,948,948,948,948,0
20250123,164200,7226598120,948,948,948,948,0
20250123,164100,7226598120,948,948,948,948,0
20250123,164000,7226598120,948,948,948,948,0
20250123,163900,7226598120,948,948,948,948,0
20250123,163800,7226598120,948,948,948,948,0
20250123,163700,7226598120,948,948,948,948,0
20250123,163600,7226598120,948,948,948,948,0
20250123,163500,7226598120,948,948,948,948,0
20250123,163400,7226598120,948,948,948,948,155235
20250123,163300,7226598120,948,948,948,948,0
20250123,163200,7226598120,948,948,948,948,0
20250123,163100,7226598120,948,948,948,948,0
20250123,163000,7226598120,948,948,948,948,0
20250123,162900,7226598120,948,948,948,948,0
20250123,162800,7226598120,948,948,948,948,0
20250123,162700,7226598120,948,948,948,948,0
20250123,162600,7226598120,948,948,948,948,0
20250123,162500,7226598120,948,948,948,948,0
20250123,162400,7226598120,948,948,948,948,0
20250123,162300,7226598120,948,948,948,948,0
20250123,162200,7226598120,948,948,948,948,0
20250123,162100,7226598120,948,948,948,948,0
20250123,162000,7226598120,948,948,948,948,0
20250123,161900,7226598120,948,948,948,948,0
20250123,161800,7226598120,948,948,948,948,0
20250123,161700,7226598120,948,948,948,948,0
20250123,161600,7226598120,948,948,948,948,0
20250123,161500,7226598120,948,948,948,948,0
20250123,161400,7226598120,948,948,948,948,0
20250123,161300,7226598120,948,948,948,948,0
20250123,161200,7226598120,948,948,948,948,0
20250123,161100,7226598120,948,948,948,948,0
20250123,161000,7226598120,948,948,948,948,0
20250123,160900,7226598120,948,948,948,948,0
20250123,160800,7226598120,948,948,948,948,0
20250123,160700,7226598120,948,948,948,948,0
20250123,160600,7226598120,948,948,948,948,0
20250123,160500,7226598120,948,948,948,948,0
20250123,160400,7226598120,948,948,948,948,155235
20250123,160300,7226598120,948,948,948,948,0
20250123,160200,7226598120,948,948,948,948,0
20250123,160100,7226598120,948,948,948,948,0
20250123,160000,7226598120,948,948,948,948,0
20250123,155900,7226598120,948,948,948,948,0
20250123,155800,7226598120,948,948,948,948,0
20250123,155700,7226598120,948,948,948,948,0
20250123,155600,7226598120,948,948,948,948,0
20250123,155500,7226598120,948,948,948,948,0
20250123,155400,7226598120,948,948,948,948,0
20250123,155300,7226598120,948,948,948,948,0
20250123,155200,7226598120,948,948,948,948,0
20250123,155100,7226598120,948,948,948,948,0
20250123,155000,7226598120,948,948,948,948,0
20250123,154900,7226598120,948,948,948,948,0
20250123,154800,7226598120,948,948,948,948,0
20250123,154700,7226598120,948,948,948,948,0
20250123,154600,7226598120,948,948,948,948,0
20250123,154500,7226598120,948,948,948,948,0
20250123,154400,7226598120,948,948,948,948,0
20250123,154300,7226598120,948,948,948,948,0
20250123,154200,7226598120,948,948,948,948,0
20250123,154100,7226598120,948,948,948,948,0
20250123,154000,7226598120,948,948,948,948,0
20250123,153900,7226598120,948,948,948,948,0
20250123,153800,7226598120,948,948,948,948,0
20250123,153700,7226598120,948,948,948,948,0
20250123,153600,7226598120,948,948,948,948,0
20250123,153500,7226598120,948,948,948,948,0
20250123,153400,7226598120,948,948,948,948,155235
20250123,153300,7226598120,948,948,948,948,0
20250123,153200,7226598120,948,948,948,948,0
20250123,153100,7226598120,948,948,948,948,0
20250123,153000,7226598120,948,948,948,948,155235
20250123,152900,7079435340,949,949,949,949,0
20250123,152800,7079435340,949,949,949,949,0
20250123,152700,7079435340,949,949,949,949,0
20250123,152600,7079435340,949,949,949,949,0
20250123,152500,7079435340,949,949,949,949,0
20250123,152400,7079435340,949,949,949,949,0
20250123,152300,7079435340,949,949,949,949,0
20250123,152200,7079435340,949,949,949,949,0
20250123,152100,7079435340,949,949,949,949,0
20250123,152000,7079435340,949,949,949,949,0
20250123,151900,7079435340,949,949,950,949,24288
20250123,151800,7056377781,950,950,950,949,48811
20250123,151700,7010035959,950,950,950,949,14494
20250123,151600,6996271401,950,950,950,949,13988
20250123,151500,6982994656,950,951,951,949,84109
20250123,151400,6903099474,951,951,951,950,17788
20250123,151300,6886191586,952,952,952,951,2515
20250123,151200,6883799349,951,951,951,950,5085
20250123,151100,6878963544,951,952,952,950,19031
20250123,151000,6860877958,952,954,954,951,260069
20250123,150900,6613481564,954,953,955,953,17396
20250123,150800,6596890148,953,953,954,953,11568
20250123,150700,6585858718,953,952,953,952,40274
20250123,150600,6547480863,952,952,953,952,4944
20250123,150500,6542774034,952,952,952,951,40568
20250123,150400,6504154900,952,952,952,951,1647
20250123,150300,6502587706,952,952,952,951,7239
20250123,150200,6495699170,952,952,952,951,2623
20250123,150100,6493202473,952,953,953,951,12968
20250123,150000,6480855934,953,952,953,952,4632
20250123,145900,6476441719,952,953,953,952,7627
20250123,145800,6469178200,953,954,954,953,6258
20250123,145700,6463210370,953,954,954,952,12189
20250123,145600,6451589652,953,952,953,952,518
20250123,145500,6451096028,953,952,953,952,27145
20250123,145400,6425240803,952,951,952,950,24268
20250123,145300,6402157137,951,951,951,951,6668
20250123,145200,6395815869,950,951,951,950,13618
20250123,145100,6382867603,951,951,951,950,50605
20250123,145000,6334786248,952,952,952,951,3758
20250123,144900,6331208732,952,952,952,951,15880
20250123,144800,6316096906,951,952,952,951,11244
20250123,144700,6305402620,952,952,953,952,16679
20250123,144600,6289522940,953,952,953,951,12294
20250123,144500,6277823944,951,951,952,951,1740
20250123,144400,6276169200,951,951,952,951,10712
20250123,144300,6265982084,952,952,952,951,6282
20250123,144200,6260002342,951,952,953,951,7033
20250123,144100,6253310578,951,951,952,951,2012
20250123,144000,6251397136,951,952,954,951,2746
20250123,143900,6248782337,951,951,951,950,8238
20250123,143800,6240950049,951,951,951,951,21114
20250123,143700,6220870635,952,954,954,952,30234
20250123,143600,6192081782,954,954,954,953,547
20250123,143500,6191560449,954,954,954,953,1662
20250123,143400,6189975532,953,954,954,953,1332
20250123,143300,6188706036,953,954,954,953,1260
20250123,143200,6187504096,954,952,954,952,3807
20250123,143100,6183876648,952,953,953,952,6028
20250123,143000,6178135732,953,953,953,952,667
20250123,142900,6177500150,953,953,953,953,4406
20250123,142800,6173301232,953,953,953,952,2926
20250123,142700,6170514354,953,952,953,952,4283
20250123,142600,6166434256,952,953,953,952,3774
20250123,142500,6162840655,953,953,953,952,3775
20250123,142400,6159243180,953,954,954,953,1767
20250123,142300,6157557986,954,949,954,949,317
20250123,142200,6157256866,948,955,955,948,56269
20250123,142100,6103759993,955,956,956,955,836
20250123,142000,6102961604,956,955,956,955,4633
20250123,141900,6098534587,955,956,956,955,6781
20250123,141800,6092056435,956,955,956,954,17763
20250123,141700,6075092470,955,954,955,954,11852
20250123,141600,6063780312,954,953,954,953,6148
20250123,141500,6057919134,953,952,953,952,7708
20250123,141400,6050580618,952,952,952,952,946
20250123,141300,6049680026,951,950,951,950,3933
20250123,141200,6045941698,950,950,952,950,2050
20250123,141100,6043993553,950,951,952,950,9652
20250123,141000,6034822658,952,951,952,950,28065
20250123,140900,6008122000,951,951,951,950,3731
20250123,140800,6004575321,951,951,951,950,12956
20250123,140700,5992263093,950,951,951,950,1059
20250123,140600,5991256099,951,951,951,951,211
20250123,140500,5991055438,950,951,951,950,4038
20250123,140400,5987218333,951,949,951,949,14650
20250123,140300,5973297793,950,949,950,949,7665
20250123,140200,5966022978,950,949,950,949,1364
20250123,140100,5964728240,949,949,949,948,14809
20250123,140000,5950675767,949,948,949,948,8916
20250123,135900,5942222498,948,949,949,948,2743
20250123,135800,5939619461,949,949,950,948,7948
20250123,135700,5932074267,950,950,950,949,5094
20250123,135600,5927239409,950,948,950,948,24118
20250123,135500,5904361314,948,949,950,948,17863
20250123,135400,5887417752,950,950,950,948,32951
20250123,135300,5856161906,950,950,950,949,11027
20250123,135200,5845686656,950,950,950,949,14687
20250123,135100,5831738492,949,949,950,949,11287
20250123,135000,5821025646,950,950,950,949,17248
20250123,134900,5804655637,950,951,952,950,24366
20250123,134800,5781490939,951,951,951,951,5427
20250123,134700,5776329862,951,950,951,950,5840
20250123,134600,5770781712,950,950,951,950,7256
20250123,134500,5763887685,950,950,950,949,19042
20250123,134400,5745806767,950,951,951,950,61827
20250123,134300,5687070230,951,951,951,950,30412
20250123,134200,5658176651,950,952,952,950,120046
20250123,134100,5544078373,952,954,954,952,58485
20250123,134000,5488383076,954,954,954,953,13152
20250123,133900,5475847375,954,954,954,954,7106
20250123,133800,5469068251,954,954,954,953,16821
20250123,133700,5453021057,954,954,954,954,3029
20250123,133600,5450131391,954,955,955,954,2210
20250123,133500,5448020941,954,955,955,954,5793
20250123,133400,5442494166,955,954,955,954,8969
20250123,133300,5433929572,955,955,955,954,10061
20250123,133200,5424323122,954,955,955,954,4177
20250123,133100,5420337394,955,955,955,954,9864
20250123,133000,5410924364,955,954,955,954,11325
20250123,132900,5400119489,955,954,955,954,20120
20250123,132800,5380917713,954,953,954,953,26946
20250123,132700,5355231978,953,953,953,952,15306
20250123,132600,5340647661,952,953,953,952,6907
20250123,132500,5334066090,953,952,953,952,11918
20250123,132400,5322713426,952,953,953,952,9219
20250123,132300,5313933210,953,952,953,952,5019
20250123,132200,5309152573,952,951,952,951,21488
20250123,132100,5288707116,951,952,952,951,21505
20250123,132000,5268247198,952,953,953,951,71743
20250123,131900,5199965369,952,954,954,952,26937
20250123,131800,5174298110,953,954,954,953,21997
20250123,131700,5153327677,955,954,955,954,4830
20250123,131600,5148718335,954,955,955,954,7351
20250123,131500,5141700301,953,957,957,953,47227
20250123,131400,5096616978,955,958,958,955,68713
20250123,131300,5030984403,958,960,960,958,14991
20250123,131200,5016613907,959,959,960,956,23009
20250123,131100,4994593471,959,959,959,958,269
20250123,131000,4994335647,959,958,959,958,3444
20250123,130900,4991033599,958,957,958,956,26656
20250123,130800,4965525693,957,957,957,956,8216
20250123,130700,4957669742,957,956,957,956,24994
20250123,130600,4933769006,957,958,958,956,27443
20250123,130500,4907525585,957,959,959,957,20657
20250123,130400,4887750237,958,959,959,958,64355
20250123,130300,4826096387,958,960,960,958,44808
20250123,130200,4783124353,960,960,960,959,5071
20250123,130100,4778258393,960,960,960,959,4364
20250123,130000,4774070642,959,961,961,959,83516
20250123,125900,4693906614,961,961,961,960,18032
20250123,125800,4676592329,961,961,962,960,41715
20250123,125700,4636526929,962,962,962,961,13653
20250123,125600,4623393148,962,962,962,962,3173
20250123,125500,4620340722,962,962,962,962,8438
20250123,125400,4612223366,962,962,962,962,6125
20250123,125300,4606331116,962,961,962,961,1430
20250123,125200,4604956019,961,960,961,960,25887
20250123,125100,4580078930,961,961,961,960,13743
20250123,125000,4566873567,960,961,961,960,38529
20250123,124900,4529865494,961,961,961,961,12727
20250123,124800,4517634847,961,963,963,961,5795
20250123,124700,4512060141,961,962,963,961,12065
20250123,124600,4500464758,962,963,963,961,37956
20250123,124500,4463967722,963,963,963,963,2286
20250123,124400,4461766304,962,962,963,962,5719
20250123,124300,4456262816,962,963,964,962,4899
20250123,124200,4451546263,963,964,964,963,4389
20250123,124100,4447319556,963,963,963,963,3758
20250123,124000,4443700602,963,963,963,963,5422
20250123,123900,4438479216,963,964,964,963,64471
20250123,123800,4376390530,964,964,965,963,8787
20250123,123700,4367920174,964,964,964,963,9976
20250123,123600,4358303360,964,965,965,963,29031
20250123,123500,4330320602,964,965,965,964,2456
20250123,123400,4327952853,965,965,965,964,13278
20250123,123300,4315147153,964,965,965,964,4039
20250123,123200,4311252118,965,964,965,964,11535
20250123,123100,4300130075,964,964,964,963,4870
20250123,123000,4295435898,963,963,965,963,8562
20250123,122900,4287187217,964,965,965,964,29363
20250123,122800,4258856197,965,967,967,965,6448
20250123,122700,4252630331,966,966,967,966,7524
20250123,122600,4245360518,966,968,968,966,6324
20250123,122500,4239247286,967,969,969,967,14104
20250123,122400,4225600459,968,968,969,968,8057
20250123,122300,4217800827,968,967,968,967,1600
20250123,122200,4216252909,967,965,967,965,3817
20250123,122100,4212564471,965,965,967,965,24331
20250123,122000,4189061417,965,967,967,965,210
20250123,121900,4188858651,965,964,967,963,7655
20250123,121800,4181482374,963,964,965,963,13518
20250123,121700,4168461411,964,964,965,964,2691
20250123,121600,4165866667,965,964,965,964,821
20250123,121500,4165074926,963,963,963,962,5412
20250123,121400,4159863670,962,963,963,962,6911
20250123,121300,4153209279,963,963,963,962,1895
20250123,121200,4151384689,963,962,963,962,3724
20250123,121100,4147800493,962,963,963,961,2238
20250123,121000,4145646842,963,962,963,960,11234
20250123,120900,4134855863,963,961,963,961,51622
20250123,120800,4085199217,961,962,962,961,12503
20250123,120700,4073181475,962,961,962,961,9848
20250123,120600,4063716347,962,962,962,961,15204
20250123,120500,4049104051,962,963,963,962,8798
20250123,120400,4040638093,962,963,963,962,9547
20250123,120300,4031452776,962,967,967,962,21412
20250123,120200,4010814536,966,968,968,966,1071
20250123,120100,4009779849,968,967,969,963,14354
20250123,120000,3995926345,968,967,969,966,5459
20250123,115900,3990647365,969,968,970,967,1841
20250123,115800,3988864170,970,965,970,964,15487
20250123,115700,3973908303,964,965,965,964,18293
20250123,115600,3956266045,965,970,970,965,13571
20250123,115500,3943148062,970,965,970,965,12228
20250123,115400,3931313322,964,964,965,964,7086
20250123,115300,3924479145,964,964,964,963,12964
20250123,115200,3911982069,965,962,965,962,4708
20250123,115100,3907450209,962,960,962,960,53258
20250123,115000,3856310847,960,960,960,959,31690
20250123,114900,3825899447,960,960,960,959,11151
20250123,114800,3815203014,960,963,964,959,41428
20250123,114700,3775350600,963,960,963,957,144528
20250123,114600,3636847963,960,966,966,959,20766
20250123,114500,3616889737,966,968,970,951,140747
20250123,114400,3481641319,968,973,973,964,63301
20250123,114300,3420336944,973,976,976,973,66494
20250123,114200,3355554778,977,979,979,977,40425
20250123,114100,3316023126,979,981,981,978,113093
20250123,114000,3205186470,982,983,983,981,71356
20250123,113900,3135151388,983,985,985,982,31222
20250123,113800,3104443546,985,986,986,984,2378
20250123,113700,3102101256,986,985,986,984,38087
20250123,113600,3064588368,986,985,986,985,33852
20250123,113500,3031233584,985,985,986,985,7646
20250123,113400,3023698177,985,986,986,985,14552
20250123,113300,3009361737,986,985,986,985,7195
20250123,113200,3002269063,986,986,987,985,3751
20250123,113100,2998570893,986,987,987,986,10893
20250123,113000,2987829310,987,986,987,986,8641
20250123,112900,2979308577,987,986,987,986,3746
20250123,112800,2975612613,987,986,987,986,3302
20250123,112700,2972356603,986,987,987,986,32861
20250123,112600,2939942263,987,987,987,986,1890
20250123,112500,2938076933,986,987,987,986,12779
20250123,112400,2925475247,986,987,987,986,2077
20250123,112300,2923426386,987,987,987,986,28771
20250123,112200,2895058020,987,987,987,986,5925
20250123,112100,2889214564,987,987,987,986,6195
20250123,112000,2883104383,987,986,987,986,1565
20250123,111900,2881561165,987,987,987,986,1354
20250123,111800,2880225433,986,986,987,986,13787
20250123,111700,2866620377,986,987,987,986,21180
20250123,111600,2845733823,987,987,987,987,6633
20250123,111500,2839187052,986,985,987,985,45236
20250123,111400,2794614546,985,986,986,985,20880
20250123,111300,2774040370,986,987,987,985,34710
20250123,111200,2739821516,987,988,988,987,27826
20250123,111100,2712347763,988,989,989,988,3660
20250123,111000,2708729847,989,988,989,988,4587
20250123,110900,2704197807,989,989,989,988,3519
20250123,110800,2700720416,988,988,988,988,8307
20250123,110700,2692513100,988,990,990,988,7598
20250123,110600,2685002625,990,991,991,988,59943
20250123,110500,2625696230,991,991,991,991,280
20250123,110400,2625418750,991,990,991,990,6299
20250123,110300,2619182433,990,991,991,990,499
20250123,110200,2618688334,991,991,991,990,3747
20250123,110100,2614975457,991,992,992,991,1464
20250123,110000,2613524631,991,991,992,990,7796
20250123,105900,2605803959,990,990,991,990,6732
20250123,105800,2599139270,990,991,991,990,70591
20250123,105700,2529232640,991,991,991,991,2385
20250123,105600,2526869105,991,991,991,990,7225
20250123,105500,2519715365,991,991,992,991,22674
20250123,105400,2497243407,991,992,992,991,18926
20250123,105300,2478472651,992,992,992,991,2784
20250123,105200,2475710973,992,991,992,991,9919
20250123,105100,2465880094,991,991,992,991,15069
20250123,105000,2450934783,991,992,992,991,228
20250123,104900,2450708619,992,993,993,992,22462
20250123,104800,2428426314,992,992,992,992,5997
20250123,104700,2422477290,992,992,992,991,6020
20250123,104600,2416506450,993,993,993,992,8022
20250123,104500,2408544199,993,993,993,993,10627
20250123,104400,2397991588,993,993,994,993,6373
20250123,104300,2391663198,993,994,994,993,930
20250123,104200,2390738810,994,994,994,993,1492
20250123,104100,2389256872,993,992,993,992,3600
20250123,104000,2385682186,993,992,993,992,3106
20250123,103900,2382599376,993,993,994,992,13482
20250123,103800,2369211758,993,994,994,993,21994
20250123,103700,2347353866,994,994,994,994,16842
20250123,103600,2330612918,994,995,995,994,522
20250123,103500,2330093625,995,994,995,994,10757
20250123,103400,2319401146,994,994,995,994,4056
20250123,103300,2315368121,994,995,995,994,9609
20250123,103200,2305815266,995,995,995,994,7235
20250123,103100,2298616836,995,995,995,994,2809
20250123,103000,2295823993,994,994,994,993,9239
20250123,102900,2286645239,994,994,994,993,13229
20250123,102800,2273495669,994,995,995,994,4044
20250123,102700,2269475930,995,994,995,994,14671
20250123,102600,2254886070,994,994,994,994,1388
20250123,102500,2253506398,994,993,994,992,16621
20250123,102400,2236999289,992,993,993,992,10440
20250123,102300,2226642400,993,991,993,991,2153
20250123,102200,2224506211,992,992,992,992,222
20250123,102100,2224285987,991,991,992,991,1063
20250123,102000,2223232541,991,992,992,990,34147
20250123,101900,2189417760,993,991,993,990,7295
20250123,101800,2182188673,991,990,991,990,15395
20250123,101700,2166946503,991,992,992,990,111155
20250123,101600,2056862482,991,992,992,991,272
20250123,101500,2056592660,992,993,993,992,2030
20250123,101400,2054576871,993,992,993,992,13932
20250123,101300,2040752057,992,992,992,991,9311
20250123,101200,2031521378,992,992,992,991,22959
20250123,101100,2008766314,992,992,992,991,2182
20250123,101000,2006602325,991,992,992,991,19783
20250123,100900,1986996648,992,992,992,991,11138
20250123,100800,1975954908,992,992,992,991,13255
20250123,100700,1962812045,992,991,992,991,21725
20250123,100600,1941275618,992,992,992,991,26092
20250123,100500,1915404425,992,992,993,992,9778
20250123,100400,1905703254,993,993,993,992,3920
20250123,100300,1901812165,993,993,994,992,1279
20250123,100200,1900542314,994,994,994,991,24734
20250123,100100,1876000427,994,994,994,993,5643
20250123,100000,1870395485,993,994,994,993,5262
20250123,095900,1865168230,994,994,995,994,7586
20250123,095800,1857627396,994,994,994,994,6803
20250123,095700,1850865214,995,995,995,995,19224
20250123,095600,1831737334,995,996,996,995,23291
20250123,095500,1808562263,996,996,996,996,9179
20250123,095400,1799419979,995,995,996,995,7099
20250123,095300,1792353957,995,996,996,995,5806
20250123,095200,1786571682,995,996,996,995,14441
20250123,095100,1772192015,996,996,996,995,12971
20250123,095000,1759284873,995,996,996,995,5023
20250123,094900,1754283285,997,997,997,995,22160
20250123,094800,1732209884,997,997,997,996,10365
20250123,094700,1721885306,997,995,997,995,36625
20250123,094600,1685428166,995,995,995,994,1414
20250123,094500,1684021737,995,993,995,993,6427
20250123,094400,1677633191,993,994,994,992,6526
20250123,094300,1671153381,994,992,994,992,15254
20250123,094200,1656019408,992,995,995,992,3121
20250123,094100,1652920185,994,996,996,994,4218
20250123,094000,1648723782,995,995,996,991,80773
20250123,093900,1568475237,996,995,996,995,5596
20250123,093800,1562904199,995,995,996,995,22340
20250123,093700,1540674589,996,996,997,995,23262
20250123,093600,1517515204,996,997,997,996,8651
20250123,093500,1508897302,996,997,997,996,7633
20250123,093400,1501294172,996,997,997,996,9091
20250123,093300,1492238005,997,998,998,997,7921
20250123,093200,1484336759,998,997,998,995,8002
20250123,093100,1476358053,997,996,997,994,13141
20250123,093000,1463271069,996,994,996,994,8680
20250123,092900,1454636572,995,996,996,994,3065
20250123,092800,1451586728,995,996,996,995,11980
20250123,092700,1439655198,996,995,996,991,46321
20250123,092600,1393687201,995,994,996,994,23674
20250123,092500,1370131511,993,992,994,992,51416
20250123,092400,1319083282,992,993,993,992,30251
20250123,092300,1289066007,993,994,994,993,57785
20250123,092200,1231684765,994,994,995,994,53875
20250123,092100,1178124230,994,994,995,994,29186
20250123,092000,1149096243,995,994,995,994,4764
20250123,091900,1144360146,994,995,996,994,19344
20250123,091800,1125120225,995,996,996,994,50691
20250123,091700,1074715298,996,998,998,995,82679
20250123,091600,992385106,997,998,998,997,6801
20250123,091500,985601074,998,997,998,996,12088
20250123,091400,973552691,997,997,997,996,12764
20250123,091300,960829099,997,997,998,996,37721
20250123,091200,923234157,996,998,998,996,12610
20250123,091100,910663526,996,997,998,996,46744
20250123,091000,864051576,998,997,999,996,20243
20250123,090900,843869357,997,998,999,997,38713
20250123,090800,805253098,998,997,998,996,39629
20250123,090700,765744739,997,997,998,995,39083
20250123,090600,726804263,998,1000,1000,997,40621
20250123,090500,686249009,1000,1004,1004,999,59375
20250123,090400,626820532,1005,1007,1007,1001,88608
20250123,090300,537738668,1008,1009,1010,1004,132252
20250123,090200,404475462,1008,1006,1013,1005,199007
20250123,090100,203625101,1006,1002,1008,1002,98852
20250123,090000,104358167,1002,1002,1002,1000,103489