stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,193200,836973600,11140,11140,11140,11140,2093
20250123,193100,836973600,11140,11140,11140,11140,0
20250123,193000,836973600,11140,11140,11140,11140,0
20250123,192900,836973600,11140,11140,11140,11140,0
20250123,192800,836973600,11140,11140,11140,11140,0
20250123,192700,836973600,11140,11140,11140,11140,0
20250123,192600,836973600,11140,11140,11140,11140,0
20250123,192500,836973600,11140,11140,11140,11140,0
20250123,192400,836973600,11140,11140,11140,11140,0
20250123,192300,836973600,11140,11140,11140,11140,0
20250123,192200,836973600,11140,11140,11140,11140,0
20250123,192100,836973600,11140,11140,11140,11140,0
20250123,192000,836973600,11140,11140,11140,11140,0
20250123,191900,836973600,11140,11140,11140,11140,0
20250123,191800,836973600,11140,11140,11140,11140,0
20250123,191700,836973600,11140,11140,11140,11140,0
20250123,191600,836973600,11140,11140,11140,11140,0
20250123,191500,836973600,11140,11140,11140,11140,0
20250123,191400,836973600,11140,11140,11140,11140,0
20250123,191300,836973600,11140,11140,11140,11140,0
20250123,191200,836973600,11140,11140,11140,11140,0
20250123,191100,836973600,11140,11140,11140,11140,0
20250123,191000,836973600,11140,11140,11140,11140,0
20250123,190900,836973600,11140,11140,11140,11140,0
20250123,190800,836973600,11140,11140,11140,11140,0
20250123,190700,836973600,11140,11140,11140,11140,0
20250123,190600,836973600,11140,11140,11140,11140,0
20250123,190500,836973600,11140,11140,11140,11140,0
20250123,190400,836973600,11140,11140,11140,11140,0
20250123,190300,836973600,11140,11140,11140,11140,0
20250123,190200,836973600,11140,11140,11140,11140,2093
20250123,190100,836973600,11140,11140,11140,11140,0
20250123,190000,836973600,11140,11140,11140,11140,0
20250123,185900,836973600,11140,11140,11140,11140,0
20250123,185800,836973600,11140,11140,11140,11140,0
20250123,185700,836973600,11140,11140,11140,11140,0
20250123,185600,836973600,11140,11140,11140,11140,0
20250123,185500,836973600,11140,11140,11140,11140,0
20250123,185400,836973600,11140,11140,11140,11140,0
20250123,185300,836973600,11140,11140,11140,11140,0
20250123,185200,836973600,11140,11140,11140,11140,0
20250123,185100,836973600,11140,11140,11140,11140,0
20250123,185000,836973600,11140,11140,11140,11140,0
20250123,184900,836973600,11140,11140,11140,11140,0
20250123,184800,836973600,11140,11140,11140,11140,0
20250123,184700,836973600,11140,11140,11140,11140,0
20250123,184600,836973600,11140,11140,11140,11140,0
20250123,184500,836973600,11140,11140,11140,11140,0
20250123,184400,836973600,11140,11140,11140,11140,0
20250123,184300,836973600,11140,11140,11140,11140,0
20250123,184200,836973600,11140,11140,11140,11140,0
20250123,184100,836973600,11140,11140,11140,11140,0
20250123,184000,836973600,11140,11140,11140,11140,0
20250123,183900,836973600,11140,11140,11140,11140,0
20250123,183800,836973600,11140,11140,11140,11140,0
20250123,183700,836973600,11140,11140,11140,11140,0
20250123,183600,836973600,11140,11140,11140,11140,0
20250123,183500,836973600,11140,11140,11140,11140,0
20250123,183400,836973600,11140,11140,11140,11140,0
20250123,183300,836973600,11140,11140,11140,11140,0
20250123,183200,836973600,11140,11140,11140,11140,2093
20250123,183100,836973600,11140,11140,11140,11140,0
20250123,183000,836973600,11140,11140,11140,11140,0
20250123,182900,836973600,11140,11140,11140,11140,0
20250123,182800,836973600,11140,11140,11140,11140,0
20250123,182700,836973600,11140,11140,11140,11140,0
20250123,182600,836973600,11140,11140,11140,11140,0
20250123,182500,836973600,11140,11140,11140,11140,0
20250123,182400,836973600,11140,11140,11140,11140,0
20250123,182300,836973600,11140,11140,11140,11140,0
20250123,182200,836973600,11140,11140,11140,11140,0
20250123,182100,836973600,11140,11140,11140,11140,0
20250123,182000,836973600,11140,11140,11140,11140,0
20250123,181900,836973600,11140,11140,11140,11140,0
20250123,181800,836973600,11140,11140,11140,11140,0
20250123,181700,836973600,11140,11140,11140,11140,0
20250123,181600,836973600,11140,11140,11140,11140,0
20250123,181500,836973600,11140,11140,11140,11140,0
20250123,181400,836973600,11140,11140,11140,11140,0
20250123,181300,836973600,11140,11140,11140,11140,0
20250123,181200,836973600,11140,11140,11140,11140,0
20250123,181100,836973600,11140,11140,11140,11140,0
20250123,181000,836973600,11140,11140,11140,11140,0
20250123,180900,836973600,11140,11140,11140,11140,0
20250123,180800,836973600,11140,11140,11140,11140,0
20250123,180700,836973600,11140,11140,11140,11140,0
20250123,180600,836973600,11140,11140,11140,11140,0
20250123,180500,836973600,11140,11140,11140,11140,0
20250123,180400,836973600,11140,11140,11140,11140,0
20250123,180300,836973600,11140,11140,11140,11140,0
20250123,180200,836973600,11140,11140,11140,11140,2093
20250123,180100,836973600,11140,11140,11140,11140,0
20250123,180000,836973600,11140,11140,11140,11140,0
20250123,175900,836973600,11140,11140,11140,11140,0
20250123,175800,836973600,11140,11140,11140,11140,0
20250123,175700,836973600,11140,11140,11140,11140,0
20250123,175600,836973600,11140,11140,11140,11140,0
20250123,175500,836973600,11140,11140,11140,11140,0
20250123,175400,836973600,11140,11140,11140,11140,0
20250123,175300,836973600,11140,11140,11140,11140,0
20250123,175200,836973600,11140,11140,11140,11140,0
20250123,175100,836973600,11140,11140,11140,11140,0
20250123,175000,836973600,11140,11140,11140,11140,0
20250123,174900,836973600,11140,11140,11140,11140,0
20250123,174800,836973600,11140,11140,11140,11140,0
20250123,174700,836973600,11140,11140,11140,11140,0
20250123,174600,836973600,11140,11140,11140,11140,0
20250123,174500,836973600,11140,11140,11140,11140,0
20250123,174400,836973600,11140,11140,11140,11140,0
20250123,174300,836973600,11140,11140,11140,11140,0
20250123,174200,836973600,11140,11140,11140,11140,0
20250123,174100,836973600,11140,11140,11140,11140,0
20250123,174000,836973600,11140,11140,11140,11140,0
20250123,173900,836973600,11140,11140,11140,11140,0
20250123,173800,836973600,11140,11140,11140,11140,0
20250123,173700,836973600,11140,11140,11140,11140,0
20250123,173600,836973600,11140,11140,11140,11140,0
20250123,173500,836973600,11140,11140,11140,11140,0
20250123,173400,836973600,11140,11140,11140,11140,0
20250123,173300,836973600,11140,11140,11140,11140,0
20250123,173200,836973600,11140,11140,11140,11140,2093
20250123,173100,836973600,11140,11140,11140,11140,0
20250123,173000,836973600,11140,11140,11140,11140,0
20250123,172900,836973600,11140,11140,11140,11140,0
20250123,172800,836973600,11140,11140,11140,11140,0
20250123,172700,836973600,11140,11140,11140,11140,0
20250123,172600,836973600,11140,11140,11140,11140,0
20250123,172500,836973600,11140,11140,11140,11140,0
20250123,172400,836973600,11140,11140,11140,11140,0
20250123,172300,836973600,11140,11140,11140,11140,0
20250123,172200,836973600,11140,11140,11140,11140,0
20250123,172100,836973600,11140,11140,11140,11140,0
20250123,172000,836973600,11140,11140,11140,11140,0
20250123,171900,836973600,11140,11140,11140,11140,0
20250123,171800,836973600,11140,11140,11140,11140,0
20250123,171700,836973600,11140,11140,11140,11140,0
20250123,171600,836973600,11140,11140,11140,11140,0
20250123,171500,836973600,11140,11140,11140,11140,0
20250123,171400,836973600,11140,11140,11140,11140,0
20250123,171300,836973600,11140,11140,11140,11140,0
20250123,171200,836973600,11140,11140,11140,11140,0
20250123,171100,836973600,11140,11140,11140,11140,0
20250123,171000,836973600,11140,11140,11140,11140,0
20250123,170900,836973600,11140,11140,11140,11140,0
20250123,170800,836973600,11140,11140,11140,11140,0
20250123,170700,836973600,11140,11140,11140,11140,0
20250123,170600,836973600,11140,11140,11140,11140,0
20250123,170500,836973600,11140,11140,11140,11140,0
20250123,170400,836973600,11140,11140,11140,11140,0
20250123,170300,836973600,11140,11140,11140,11140,0
20250123,170200,836973600,11140,11140,11140,11140,2093
20250123,170100,836973600,11140,11140,11140,11140,0
20250123,170000,836973600,11140,11140,11140,11140,0
20250123,165900,836973600,11140,11140,11140,11140,0
20250123,165800,836973600,11140,11140,11140,11140,0
20250123,165700,836973600,11140,11140,11140,11140,0
20250123,165600,836973600,11140,11140,11140,11140,0
20250123,165500,836973600,11140,11140,11140,11140,0
20250123,165400,836973600,11140,11140,11140,11140,0
20250123,165300,836973600,11140,11140,11140,11140,0
20250123,165200,836973600,11140,11140,11140,11140,0
20250123,165100,836973600,11140,11140,11140,11140,0
20250123,165000,836973600,11140,11140,11140,11140,0
20250123,164900,836973600,11140,11140,11140,11140,0
20250123,164800,836973600,11140,11140,11140,11140,0
20250123,164700,836973600,11140,11140,11140,11140,0
20250123,164600,836973600,11140,11140,11140,11140,0
20250123,164500,836973600,11140,11140,11140,11140,0
20250123,164400,836973600,11140,11140,11140,11140,0
20250123,164300,836973600,11140,11140,11140,11140,0
20250123,164200,836973600,11140,11140,11140,11140,0
20250123,164100,836973600,11140,11140,11140,11140,0
20250123,164000,836973600,11140,11140,11140,11140,0
20250123,163900,836973600,11140,11140,11140,11140,0
20250123,163800,836973600,11140,11140,11140,11140,0
20250123,163700,836973600,11140,11140,11140,11140,0
20250123,163600,836973600,11140,11140,11140,11140,0
20250123,163500,836973600,11140,11140,11140,11140,0
20250123,163400,836973600,11140,11140,11140,11140,0
20250123,163300,836973600,11140,11140,11140,11140,0
20250123,163200,836973600,11140,11140,11140,11140,2093
20250123,163100,836973600,11140,11140,11140,11140,0
20250123,163000,836973600,11140,11140,11140,11140,0
20250123,162900,836973600,11140,11140,11140,11140,0
20250123,162800,836973600,11140,11140,11140,11140,0
20250123,162700,836973600,11140,11140,11140,11140,0
20250123,162600,836973600,11140,11140,11140,11140,0
20250123,162500,836973600,11140,11140,11140,11140,0
20250123,162400,836973600,11140,11140,11140,11140,0
20250123,162300,836973600,11140,11140,11140,11140,0
20250123,162200,836973600,11140,11140,11140,11140,0
20250123,162100,836973600,11140,11140,11140,11140,0
20250123,162000,836973600,11140,11140,11140,11140,0
20250123,161900,836973600,11140,11140,11140,11140,0
20250123,161800,836973600,11140,11140,11140,11140,0
20250123,161700,836973600,11140,11140,11140,11140,0
20250123,161600,836973600,11140,11140,11140,11140,0
20250123,161500,836973600,11140,11140,11140,11140,0
20250123,161400,836973600,11140,11140,11140,11140,0
20250123,161300,836973600,11140,11140,11140,11140,0
20250123,161200,836973600,11140,11140,11140,11140,0
20250123,161100,836973600,11140,11140,11140,11140,0
20250123,161000,836973600,11140,11140,11140,11140,0
20250123,160900,836973600,11140,11140,11140,11140,0
20250123,160800,836973600,11140,11140,11140,11140,0
20250123,160700,836973600,11140,11140,11140,11140,0
20250123,160600,836973600,11140,11140,11140,11140,0
20250123,160500,836973600,11140,11140,11140,11140,0
20250123,160400,836973600,11140,11140,11140,11140,0
20250123,160300,836973600,11140,11140,11140,11140,0
20250123,160200,836973600,11140,11140,11140,11140,2093
20250123,160100,836973600,11140,11140,11140,11140,0
20250123,160000,836973600,11140,11140,11140,11140,0
20250123,155900,836973600,11140,11140,11140,11140,0
20250123,155800,836973600,11140,11140,11140,11140,0
20250123,155700,836973600,11140,11140,11140,11140,0
20250123,155600,836973600,11140,11140,11140,11140,0
20250123,155500,836973600,11140,11140,11140,11140,0
20250123,155400,836973600,11140,11140,11140,11140,0
20250123,155300,836973600,11140,11140,11140,11140,0
20250123,155200,836973600,11140,11140,11140,11140,0
20250123,155100,836973600,11140,11140,11140,11140,0
20250123,155000,836973600,11140,11140,11140,11140,0
20250123,154900,836973600,11140,11140,11140,11140,0
20250123,154800,836973600,11140,11140,11140,11140,0
20250123,154700,836973600,11140,11140,11140,11140,0
20250123,154600,836973600,11140,11140,11140,11140,0
20250123,154500,836973600,11140,11140,11140,11140,0
20250123,154400,836973600,11140,11140,11140,11140,0
20250123,154300,836973600,11140,11140,11140,11140,0
20250123,154200,836973600,11140,11140,11140,11140,0
20250123,154100,836973600,11140,11140,11140,11140,0
20250123,154000,836973600,11140,11140,11140,11140,0
20250123,153900,836973600,11140,11140,11140,11140,0
20250123,153800,836973600,11140,11140,11140,11140,0
20250123,153700,836973600,11140,11140,11140,11140,0
20250123,153600,836973600,11140,11140,11140,11140,0
20250123,153500,836973600,11140,11140,11140,11140,0
20250123,153400,836973600,11140,11140,11140,11140,0
20250123,153300,836973600,11140,11140,11140,11140,0
20250123,153200,836973600,11140,11140,11140,11140,2093
20250123,153100,836973600,11140,11140,11140,11140,0
20250123,153000,836973600,11140,11140,11140,11140,2093
20250123,152900,813657580,11140,11140,11140,11140,0
20250123,152800,813657580,11140,11140,11140,11140,0
20250123,152700,813657580,11140,11140,11140,11140,0
20250123,152600,813657580,11140,11140,11140,11140,0
20250123,152500,813657580,11140,11140,11140,11140,0
20250123,152400,813657580,11140,11140,11140,11140,0
20250123,152300,813657580,11140,11140,11140,11140,0
20250123,152200,813657580,11140,11140,11140,11140,0
20250123,152100,813657580,11140,11140,11140,11140,0
20250123,152000,813657580,11140,11140,11140,11140,0
20250123,151900,813657580,11140,11120,11140,11110,239
20250123,151800,810996890,11130,11080,11150,11080,413
20250123,151700,806417120,11070,11090,11150,11070,1316
20250123,151600,791834460,11090,11090,11090,11090,0
20250123,151500,791834460,11090,11090,11090,11090,320
20250123,151400,788285660,11090,11120,11120,11090,2029
20250123,151300,765770140,11120,11130,11130,11120,178
20250123,151200,763790370,11120,11120,11120,11120,0
20250123,151100,763790370,11120,11130,11130,11120,45
20250123,151000,763289860,11120,11120,11120,11120,0
20250123,150900,763289860,11120,11120,11120,11120,0
20250123,150800,763289860,11120,11120,11120,11120,200
20250123,150700,761065860,11130,11130,11130,11130,0
20250123,150600,761065860,11130,11130,11130,11130,1
20250123,150500,761054730,11130,11130,11130,11130,423
20250123,150400,756346740,11130,11130,11130,11130,100
20250123,150300,755233740,11130,11130,11130,11130,619
20250123,150200,748344270,11130,11150,11150,11130,270
20250123,150100,745337700,11160,11160,11160,11160,145
20250123,150000,743719500,11160,11160,11160,11160,0
20250123,145900,743719500,11160,11130,11160,11130,192
20250123,145800,741582490,11120,11120,11120,11120,0
20250123,145700,741582490,11120,11120,11120,11120,0
20250123,145600,741582490,11120,11120,11120,11120,0
20250123,145500,741582490,11120,11150,11150,11120,3571
20250123,145400,701869780,11150,11150,11150,11150,0
20250123,145300,701869780,11150,11150,11170,11150,504
20250123,145200,696250160,11170,11170,11170,11170,0
20250123,145100,696250160,11170,11150,11170,11150,273
20250123,145000,693204790,11150,11150,11150,11150,0
20250123,144900,693204790,11150,11150,11150,11150,30
20250123,144800,692870290,11180,11180,11180,11180,0
20250123,144700,692870290,11180,11180,11180,11180,18
20250123,144600,692669050,11150,11160,11160,11150,171
20250123,144500,690761070,11160,11180,11180,11160,1442
20250123,144400,674656290,11180,11180,11180,11180,0
20250123,144300,674656290,11180,11180,11180,11180,0
20250123,144200,674656290,11180,11180,11180,11180,369
20250123,144100,670530870,11180,11180,11180,11180,154
20250123,144000,668809150,11180,11180,11180,11180,100
20250123,143900,667691150,11200,11200,11200,11200,1
20250123,143800,667679950,11200,11200,11200,11200,55
20250123,143700,667063950,11200,11200,11200,11200,0
20250123,143600,667063950,11200,11200,11200,11200,0
20250123,143500,667063950,11200,11200,11200,11200,0
20250123,143400,667063950,11200,11200,11200,11200,56
20250123,143300,666436750,11170,11170,11170,11170,0
20250123,143200,666436750,11170,11170,11170,11170,0
20250123,143100,666436750,11170,11170,11170,11170,0
20250123,143000,666436750,11170,11170,11170,11170,0
20250123,142900,666436750,11170,11170,11170,11170,1
20250123,142800,666425580,11200,11200,11200,11200,0
20250123,142700,666425580,11200,11200,11200,11200,0
20250123,142600,666425580,11200,11200,11200,11200,0
20250123,142500,666425580,11200,11200,11200,11200,0
20250123,142400,666425580,11200,11200,11200,11200,0
20250123,142300,666425580,11200,11200,11200,11200,0
20250123,142200,666425580,11200,11200,11200,11200,0
20250123,142100,666425580,11200,11200,11200,11200,0
20250123,142000,666425580,11200,11170,11200,11170,169
20250123,141900,664535620,11170,11170,11170,11170,10
20250123,141800,664423920,11200,11200,11200,11200,132
20250123,141700,662945520,11210,11200,11210,11200,174
20250123,141600,660996710,11200,11200,11200,11200,21
20250123,141500,660761510,11170,11170,11170,11170,0
20250123,141400,660761510,11170,11170,11170,11170,1
20250123,141300,660750340,11220,11220,11220,11220,0
20250123,141200,660750340,11220,11220,11220,11220,0
20250123,141100,660750340,11220,11220,11220,11220,0
20250123,141000,660750340,11220,11220,11220,11220,1
20250123,140900,660739120,11200,11200,11200,11200,134
20250123,140800,659238320,11170,11170,11170,11170,0
20250123,140700,659238320,11170,11170,11170,11170,0
20250123,140600,659238320,11170,11170,11170,11170,15
20250123,140500,659070770,11210,11180,11210,11170,331
20250123,140400,655371060,11180,11180,11180,11180,0
20250123,140300,655371060,11180,11180,11180,11180,0
20250123,140200,655371060,11180,11180,11180,11180,133
20250123,140100,653884120,11180,11180,11180,11180,336
20250123,140000,650127640,11180,11180,11180,11180,204
20250123,135900,647846920,11220,11220,11220,11220,58
20250123,135800,647196160,11200,11200,11200,11200,0
20250123,135700,647196160,11200,11180,11200,11180,145
20250123,135600,645574680,11200,11200,11200,11200,0
20250123,135500,645574680,11200,11200,11200,11200,181
20250123,135400,643547480,11220,11220,11220,11220,1
20250123,135300,643536260,11190,11190,11190,11190,10
20250123,135200,643424360,11220,11220,11220,11220,87
20250123,135100,642448220,11220,11220,11220,11220,0
20250123,135000,642448220,11220,11220,11220,11220,56
20250123,134900,641819900,11210,11200,11220,11200,27
20250123,134800,641517380,11200,11200,11200,11200,0
20250123,134700,641517380,11200,11200,11200,11200,0
20250123,134600,641517380,11200,11200,11200,11200,0
20250123,134500,641517380,11200,11180,11200,11180,201
20250123,134400,639270180,11210,11200,11210,11200,3
20250123,134300,639236560,11180,11180,11180,11180,200
20250123,134200,637000560,11220,11220,11220,11220,0
20250123,134100,637000560,11220,11220,11220,11220,0
20250123,134000,637000560,11220,11220,11220,11220,0
20250123,133900,637000560,11220,11220,11220,11220,0
20250123,133800,637000560,11220,11220,11220,11220,0
20250123,133700,637000560,11220,11210,11220,11180,1092
20250123,133600,624781400,11230,11190,11230,11190,66
20250123,133500,624040310,11200,11210,11210,11200,700
20250123,133400,616198910,11240,11240,11240,11240,0
20250123,133300,616198910,11240,11220,11240,11210,38
20250123,133200,615772890,11240,11240,11240,11240,0
20250123,133100,615772890,11240,11240,11240,11240,0
20250123,133000,615772890,11240,11240,11240,11240,90
20250123,132900,614761290,11220,11220,11220,11220,0
20250123,132800,614761290,11220,11220,11220,11220,90
20250123,132700,613751490,11240,11240,11240,11240,0
20250123,132600,613751490,11240,11240,11240,11240,64
20250123,132500,613032130,11230,11230,11230,11230,20
20250123,132400,612807530,11230,11230,11230,11230,0
20250123,132300,612807530,11230,11230,11230,11230,1
20250123,132200,612796300,11210,11210,11210,11210,8
20250123,132100,612706620,11220,11220,11220,11220,162
20250123,132000,610888980,11230,11230,11230,11230,199
20250123,131900,608654210,11230,11220,11240,11220,101
20250123,131800,607520960,11220,11220,11220,11220,0
20250123,131700,607520960,11220,11220,11220,11220,86
20250123,131600,606556040,11210,11210,11210,11210,16
20250123,131500,606376680,11210,11210,11210,11210,0
20250123,131400,606376680,11210,11210,11210,11210,0
20250123,131300,606376680,11210,11210,11210,11210,30
20250123,131200,606040380,11210,11210,11210,11210,86
20250123,131100,605076320,11200,11200,11200,11200,20
20250123,131000,604852320,11210,11210,11210,11210,0
20250123,130900,604852320,11210,11210,11210,11210,0
20250123,130800,604852320,11210,11190,11210,11180,127
20250123,130700,603431810,11210,11210,11210,11210,0
20250123,130600,603431810,11210,11210,11210,11210,75
20250123,130500,602591060,11190,11190,11190,11190,0
20250123,130400,602591060,11190,11190,11190,11190,100
20250123,130300,601472060,11210,11210,11210,11210,71
20250123,130200,600676150,11210,11210,11210,11210,0
20250123,130100,600676150,11210,11210,11210,11210,0
20250123,130000,600676150,11210,11200,11210,11200,100
20250123,125900,599555270,11200,11200,11200,11200,0
20250123,125800,599555270,11200,11200,11200,11200,36
20250123,125700,599152070,11200,11200,11200,11200,0
20250123,125600,599152070,11200,11200,11200,11200,39
20250123,125500,598715270,11200,11200,11200,11200,0
20250123,125400,598715270,11200,11200,11200,11200,0
20250123,125300,598715270,11200,11200,11200,11200,2
20250123,125200,598692870,11200,11200,11200,11200,0
20250123,125100,598692870,11200,11200,11200,11200,2
20250123,125000,598670470,11200,11200,11210,11200,4
20250123,124900,598625660,11210,11210,11210,11210,0
20250123,124800,598625660,11210,11170,11210,11170,899
20250123,124700,588583790,11170,11170,11170,11170,100
20250123,124600,587466790,11170,11170,11170,11170,200
20250123,124500,585232790,11170,11170,11170,11170,0
20250123,124400,585232790,11170,11170,11170,11170,0
20250123,124300,585232790,11170,11170,11170,11170,1
20250123,124200,585221620,11190,11160,11190,11160,28
20250123,124100,584908720,11170,11180,11180,11170,525
20250123,124000,579040760,11210,11210,11210,11210,0
20250123,123900,579040760,11210,11210,11210,11210,0
20250123,123800,579040760,11210,11210,11210,11210,0
20250123,123700,579040760,11210,11210,11210,11210,0
20250123,123600,579040760,11210,11210,11210,11210,0
20250123,123500,579040760,11210,11210,11210,11210,0
20250123,123400,579040760,11210,11210,11210,11210,0
20250123,123300,579040760,11210,11210,11210,11210,0
20250123,123200,579040760,11210,11210,11210,11210,0
20250123,123100,579040760,11210,11210,11210,11210,0
20250123,123000,579040760,11210,11210,11210,11210,0
20250123,122900,579040760,11210,11210,11210,11210,0
20250123,122800,579040760,11210,11210,11210,11210,0
20250123,122700,579040760,11210,11210,11210,11210,0
20250123,122600,579040760,11210,11210,11210,11210,0
20250123,122500,579040760,11210,11210,11210,11210,0
20250123,122400,579040760,11210,11210,11210,11210,1
20250123,122300,579029550,11180,11180,11180,11180,2
20250123,122200,579007190,11210,11210,11210,11210,0
20250123,122100,579007190,11210,11210,11210,11210,0
20250123,122000,579007190,11210,11210,11210,11210,22
20250123,121900,578760570,11210,11210,11210,11210,0
20250123,121800,578760570,11210,11210,11210,11210,0
20250123,121700,578760570,11210,11210,11210,11210,0
20250123,121600,578760570,11210,11210,11210,11210,0
20250123,121500,578760570,11210,11210,11210,11210,2
20250123,121400,578738150,11210,11210,11210,11210,0
20250123,121300,578738150,11210,11210,11210,11210,0
20250123,121200,578738150,11210,11210,11210,11210,0
20250123,121100,578738150,11210,11210,11210,11210,0
20250123,121000,578738150,11210,11210,11210,11210,0
20250123,120900,578738150,11210,11210,11210,11210,1
20250123,120800,578726940,11180,11200,11200,11180,531
20250123,120700,572781220,11210,11220,11220,11210,59
20250123,120600,572119820,11210,11210,11210,11210,122
20250123,120500,570752200,11210,11210,11210,11210,0
20250123,120400,570752200,11210,11210,11210,11210,90
20250123,120300,569743300,11210,11210,11210,11210,0
20250123,120200,569743300,11210,11210,11210,11210,0
20250123,120100,569743300,11210,11210,11210,11210,5
20250123,120000,569687250,11250,11250,11250,11250,1
20250123,115900,569676000,11230,11230,11230,11230,0
20250123,115800,569676000,11230,11230,11230,11230,0
20250123,115700,569676000,11230,11230,11230,11230,1
20250123,115600,569664770,11200,11230,11260,11200,17
20250123,115500,569473710,11200,11230,11240,11200,214
20250123,115400,567073480,11200,11200,11200,11200,99
20250123,115300,565964680,11230,11230,11230,11230,100
20250123,115200,564841680,11210,11210,11210,11210,100
20250123,115100,563720680,11200,11200,11200,11200,51
20250123,115000,563149480,11190,11190,11190,11190,16
20250123,114900,562970440,11200,11200,11200,11200,2
20250123,114800,562948040,11200,11200,11200,11200,0
20250123,114700,562948040,11200,11200,11200,11200,0
20250123,114600,562948040,11200,11200,11200,11200,0
20250123,114500,562948040,11200,11200,11200,11200,0
20250123,114400,562948040,11200,11200,11200,11200,19
20250123,114300,562735240,11190,11190,11190,11190,50
20250123,114200,562175740,11200,11200,11200,11200,0
20250123,114100,562175740,11200,11200,11200,11200,0
20250123,114000,562175740,11200,11200,11200,11200,1
20250123,113900,562164540,11200,11200,11200,11200,1
20250123,113800,562153340,11170,11170,11170,11170,0
20250123,113700,562153340,11170,11170,11170,11170,0
20250123,113600,562153340,11170,11180,11180,11170,101
20250123,113500,561024280,11180,11200,11230,11180,22
20250123,113400,560778030,11210,11210,11210,11210,0
20250123,113300,560778030,11210,11210,11210,11210,0
20250123,113200,560778030,11210,11200,11260,11200,23
20250123,113100,560519920,11190,11190,11190,11190,128
20250123,113000,559087600,11190,11170,11190,11170,750
20250123,112900,550705250,11170,11170,11170,11170,0
20250123,112800,550705250,11170,11170,11170,11170,0
20250123,112700,550705250,11170,11170,11170,11170,1
20250123,112600,550694080,11160,11160,11160,11160,207
20250123,112500,548383960,11160,11160,11160,11160,100
20250123,112400,547267960,11160,11160,11160,11160,0
20250123,112300,547267960,11160,11160,11160,11160,0
20250123,112200,547267960,11160,11160,11160,11160,1
20250123,112100,547256800,11150,11150,11150,11150,376
20250123,112000,543064400,11130,11130,11130,11130,0
20250123,111900,543064400,11130,11130,11130,11130,0
20250123,111800,543064400,11130,11130,11130,11130,0
20250123,111700,543064400,11130,11130,11130,11130,0
20250123,111600,543064400,11130,11140,11140,11130,97
20250123,111500,541984670,11140,11140,11140,11140,0
20250123,111400,541984670,11140,11140,11140,11140,9
20250123,111300,541884410,11150,11150,11150,11150,0
20250123,111200,541884410,11150,11150,11150,11150,1
20250123,111100,541873260,11140,11150,11150,11140,371
20250123,111000,537740310,11140,11140,11140,11140,0
20250123,110900,537740310,11140,11140,11140,11140,12
20250123,110800,537606630,11150,11150,11150,11150,0
20250123,110700,537606630,11150,11150,11150,11150,20
20250123,110600,537383630,11150,11150,11150,11150,0
20250123,110500,537383630,11150,11140,11150,11140,11
20250123,110400,537261080,11150,11150,11150,11150,0
20250123,110300,537261080,11150,11150,11150,11150,0
20250123,110200,537261080,11150,11150,11150,11150,0
20250123,110100,537261080,11150,11150,11150,11150,1
20250123,110000,537249930,11140,11140,11140,11140,46
20250123,105900,536737490,11140,11140,11140,11140,50
20250123,105800,536180490,11140,11140,11140,11140,90
20250123,105700,535177890,11140,11140,11140,11140,100
20250123,105600,534063890,11140,11140,11140,11140,0
20250123,105500,534063890,11140,11140,11140,11140,0
20250123,105400,534063890,11140,11140,11140,11140,0
20250123,105300,534063890,11140,11140,11140,11140,0
20250123,105200,534063890,11140,11110,11140,11110,30
20250123,105100,533730560,11110,11110,11110,11110,8
20250123,105000,533641680,11140,11140,11140,11140,1
20250123,104900,533630540,11100,11100,11100,11100,182
20250123,104800,531610340,11100,11100,11100,11100,1000
20250123,104700,520510340,11100,11100,11100,11100,155
20250123,104600,518789840,11100,11100,11100,11100,552
20250123,104500,512662640,11100,11110,11110,11100,191
20250123,104400,510541520,11110,11120,11120,11110,105
20250123,104300,509374470,11110,11110,11110,11110,0
20250123,104200,509374470,11110,11110,11110,11110,38
20250123,104100,508952290,11140,11140,11140,11140,0
20250123,104000,508952290,11140,11130,11140,11130,3
20250123,103900,508918880,11110,11110,11110,11110,106
20250123,103800,507741220,11140,11140,11140,11140,1
20250123,103700,507730080,11110,11110,11110,11110,19
20250123,103600,507518990,11120,11120,11120,11120,0
20250123,103500,507518990,11120,11120,11120,11120,1
20250123,103400,507507870,11120,11120,11120,11120,24
20250123,103300,507240990,11140,11140,11140,11140,0
20250123,103200,507240990,11140,11140,11140,11140,0
20250123,103100,507240990,11140,11130,11140,11130,12
20250123,103000,507107320,11140,11140,11140,11140,0
20250123,102900,507107320,11140,11140,11140,11140,0
20250123,102800,507107320,11140,11100,11140,11100,1298
20250123,102700,492699450,11080,11090,11100,11080,594
20250123,102600,486106960,11100,11100,11100,11090,379
20250123,102500,481901350,11130,11100,11130,11100,33
20250123,102400,481534970,11100,11100,11100,11100,0
20250123,102300,481534970,11100,11100,11100,11100,585
20250123,102200,475041470,11100,11090,11100,11090,490
20250123,102100,469607330,11100,11120,11120,11100,1994
20250123,102000,447472310,11140,11140,11140,11140,0
20250123,101900,447472310,11140,11130,11160,11120,31
20250123,101800,447126980,11130,11130,11170,11130,30
20250123,101700,446792110,11150,11130,11150,11120,25
20250123,101600,446513810,11140,11130,11150,11100,1204
20250123,101500,433146530,11110,11140,11140,11110,366
20250123,101400,429073050,11170,11170,11170,11170,0
20250123,101300,429073050,11170,11170,11170,11170,0
20250123,101200,429073050,11170,11170,11170,11170,0
20250123,101100,429073050,11170,11160,11170,11160,21
20250123,101000,428838510,11170,11160,11170,11160,3
20250123,100900,428805010,11170,11160,11170,11160,3
20250123,100800,428771510,11140,11120,11140,11090,568
20250123,100700,422454100,11100,11100,11100,11100,1138
20250123,100600,409822300,11130,11130,11130,11100,2559
20250123,100500,381398260,11130,11130,11130,11130,301
20250123,100400,378048130,11130,11130,11130,11130,81
20250123,100300,377146600,11140,11140,11140,11140,1
20250123,100200,377135460,11150,11150,11150,11150,109
20250123,100100,375920110,11170,11170,11170,11170,1
20250123,100000,375908940,11140,11170,11170,11120,1117
20250123,095900,363477220,11150,11180,11180,11140,30
20250123,095800,363142530,11140,11150,11180,11120,768
20250123,095700,354594110,11180,11180,11180,11180,0
20250123,095600,354594110,11180,11140,11180,11140,4
20250123,095500,354549460,11180,11120,11180,11110,106
20250123,095400,353370750,11180,11140,11180,11120,514
20250123,095300,347634760,11120,11130,11160,11120,94
20250123,095200,346588700,11160,11140,11160,11090,1204
20250123,095100,333216640,11160,11140,11160,11140,144
20250123,095000,331609630,11160,11160,11160,11120,2325
20250123,094900,305711900,11160,11160,11170,11160,124
20250123,094800,304328050,11160,11160,11160,11160,45
20250123,094700,303825850,11160,11160,11190,11150,333
20250123,094600,300111890,11150,11180,11190,11150,945
20250123,094500,289558300,11190,11200,11200,11180,24
20250123,094400,289289930,11170,11220,11220,11170,2320
20250123,094300,263307470,11250,11240,11250,11240,2
20250123,094200,263284980,11220,11230,11250,11220,111
20250123,094100,262039430,11250,11250,11250,11250,0
20250123,094000,262039430,11250,11230,11250,11210,313
20250123,093900,258530620,11250,11200,11250,11200,141
20250123,093800,256947770,11220,11210,11220,11210,67
20250123,093700,256196040,11210,11210,11210,11210,1
20250123,093600,256184830,11220,11210,11220,11190,502
20250123,093500,250567360,11220,11220,11220,11220,282
20250123,093400,247403320,11200,11240,11240,11180,1171
20250123,093300,234288840,11250,11240,11250,11240,250
20250123,093200,231478820,11260,11260,11260,11260,0
20250123,093100,231478820,11260,11190,11260,11190,289
20250123,093000,228239740,11190,11210,11220,11190,122
20250123,092900,226874230,11220,11220,11220,11220,13
20250123,092800,226728370,11220,11190,11220,11160,998
20250123,092700,215569290,11220,11220,11220,11190,2424
20250123,092600,188395080,11220,11250,11250,11220,1461
20250123,092500,171971530,11260,11280,11280,11250,753
20250123,092400,163488020,11330,11300,11330,11280,1125
20250123,092300,150775750,11330,11310,11330,11310,2
20250123,092200,150753110,11280,11280,11280,11280,2
20250123,092100,150730550,11360,11360,11360,11360,0
20250123,092000,150730550,11360,11260,11360,11250,112
20250123,091900,149469830,11250,11260,11260,11250,474
20250123,091800,144134140,11290,11340,11340,11280,3999
20250123,091700,98951500,11340,11340,11340,11340,31
20250123,091600,98599960,11360,11310,11360,11310,22
20250123,091500,98350570,11330,11320,11330,11300,475
20250123,091400,92982610,11330,11330,11330,11330,0
20250123,091300,92982610,11330,11310,11330,11310,12
20250123,091200,92846770,11310,11300,11310,11250,876
20250123,091100,82983670,11310,11350,11360,11310,304
20250123,091000,79543800,11330,11360,11360,11330,221
20250123,090900,77039380,11390,11390,11410,11350,945
20250123,090800,66310450,11400,11460,11520,11400,1063
20250123,090700,54166250,11540,11570,11570,11460,1346
20250123,090600,38732080,11480,11560,11600,11480,308
20250123,090500,35176120,11480,11460,11570,11460,386
20250123,090400,30752190,11570,11460,11570,11460,390
20250123,090300,26282620,11460,11540,11540,11460,716
20250123,090200,18045100,11540,11540,11540,11540,1
20250123,090100,18033560,11460,11470,11540,11460,455
20250123,090000,12814580,11460,11590,11600,11460,1012