stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,194500,7618689500,8720,8720,8720,8720,3688
20250123,194400,7618689500,8720,8720,8720,8720,0
20250123,194300,7618689500,8720,8720,8720,8720,0
20250123,194200,7618689500,8720,8720,8720,8720,0
20250123,194100,7618689500,8720,8720,8720,8720,0
20250123,194000,7618689500,8720,8720,8720,8720,0
20250123,193900,7618689500,8720,8720,8720,8720,0
20250123,193800,7618689500,8720,8720,8720,8720,0
20250123,193700,7618689500,8720,8720,8720,8720,0
20250123,193600,7618689500,8720,8720,8720,8720,0
20250123,193500,7618689500,8720,8720,8720,8720,0
20250123,193400,7618689500,8720,8720,8720,8720,0
20250123,193300,7618689500,8720,8720,8720,8720,0
20250123,193200,7618689500,8720,8720,8720,8720,0
20250123,193100,7618689500,8720,8720,8720,8720,0
20250123,193000,7618689500,8720,8720,8720,8720,0
20250123,192900,7618689500,8720,8720,8720,8720,0
20250123,192800,7618689500,8720,8720,8720,8720,0
20250123,192700,7618689500,8720,8720,8720,8720,0
20250123,192600,7618689500,8720,8720,8720,8720,0
20250123,192500,7618689500,8720,8720,8720,8720,0
20250123,192400,7618689500,8720,8720,8720,8720,0
20250123,192300,7618689500,8720,8720,8720,8720,0
20250123,192200,7618689500,8720,8720,8720,8720,0
20250123,192100,7618689500,8720,8720,8720,8720,0
20250123,192000,7618689500,8720,8720,8720,8720,0
20250123,191900,7618689500,8720,8720,8720,8720,0
20250123,191800,7618689500,8720,8720,8720,8720,0
20250123,191700,7618689500,8720,8720,8720,8720,0
20250123,191600,7618689500,8720,8720,8720,8720,0
20250123,191500,7618689500,8720,8720,8720,8720,3688
20250123,191400,7618689500,8720,8720,8720,8720,0
20250123,191300,7618689500,8720,8720,8720,8720,0
20250123,191200,7618689500,8720,8720,8720,8720,0
20250123,191100,7618689500,8720,8720,8720,8720,0
20250123,191000,7618689500,8720,8720,8720,8720,0
20250123,190900,7618689500,8720,8720,8720,8720,0
20250123,190800,7618689500,8720,8720,8720,8720,0
20250123,190700,7618689500,8720,8720,8720,8720,0
20250123,190600,7618689500,8720,8720,8720,8720,0
20250123,190500,7618689500,8720,8720,8720,8720,0
20250123,190400,7618689500,8720,8720,8720,8720,0
20250123,190300,7618689500,8720,8720,8720,8720,0
20250123,190200,7618689500,8720,8720,8720,8720,0
20250123,190100,7618689500,8720,8720,8720,8720,0
20250123,190000,7618689500,8720,8720,8720,8720,0
20250123,185900,7618689500,8720,8720,8720,8720,0
20250123,185800,7618689500,8720,8720,8720,8720,0
20250123,185700,7618689500,8720,8720,8720,8720,0
20250123,185600,7618689500,8720,8720,8720,8720,0
20250123,185500,7618689500,8720,8720,8720,8720,0
20250123,185400,7618689500,8720,8720,8720,8720,0
20250123,185300,7618689500,8720,8720,8720,8720,0
20250123,185200,7618689500,8720,8720,8720,8720,0
20250123,185100,7618689500,8720,8720,8720,8720,0
20250123,185000,7618689500,8720,8720,8720,8720,0
20250123,184900,7618689500,8720,8720,8720,8720,0
20250123,184800,7618689500,8720,8720,8720,8720,0
20250123,184700,7618689500,8720,8720,8720,8720,0
20250123,184600,7618689500,8720,8720,8720,8720,0
20250123,184500,7618689500,8720,8720,8720,8720,3688
20250123,184400,7618689500,8720,8720,8720,8720,0
20250123,184300,7618689500,8720,8720,8720,8720,0
20250123,184200,7618689500,8720,8720,8720,8720,0
20250123,184100,7618689500,8720,8720,8720,8720,0
20250123,184000,7618689500,8720,8720,8720,8720,0
20250123,183900,7618689500,8720,8720,8720,8720,0
20250123,183800,7618689500,8720,8720,8720,8720,0
20250123,183700,7618689500,8720,8720,8720,8720,0
20250123,183600,7618689500,8720,8720,8720,8720,0
20250123,183500,7618689500,8720,8720,8720,8720,0
20250123,183400,7618689500,8720,8720,8720,8720,0
20250123,183300,7618689500,8720,8720,8720,8720,0
20250123,183200,7618689500,8720,8720,8720,8720,0
20250123,183100,7618689500,8720,8720,8720,8720,0
20250123,183000,7618689500,8720,8720,8720,8720,0
20250123,182900,7618689500,8720,8720,8720,8720,0
20250123,182800,7618689500,8720,8720,8720,8720,0
20250123,182700,7618689500,8720,8720,8720,8720,0
20250123,182600,7618689500,8720,8720,8720,8720,0
20250123,182500,7618689500,8720,8720,8720,8720,0
20250123,182400,7618689500,8720,8720,8720,8720,0
20250123,182300,7618689500,8720,8720,8720,8720,0
20250123,182200,7618689500,8720,8720,8720,8720,0
20250123,182100,7618689500,8720,8720,8720,8720,0
20250123,182000,7618689500,8720,8720,8720,8720,0
20250123,181900,7618689500,8720,8720,8720,8720,0
20250123,181800,7618689500,8720,8720,8720,8720,0
20250123,181700,7618689500,8720,8720,8720,8720,0
20250123,181600,7618689500,8720,8720,8720,8720,0
20250123,181500,7618689500,8720,8720,8720,8720,3688
20250123,181400,7618689500,8720,8720,8720,8720,0
20250123,181300,7618689500,8720,8720,8720,8720,0
20250123,181200,7618689500,8720,8720,8720,8720,0
20250123,181100,7618689500,8720,8720,8720,8720,0
20250123,181000,7618689500,8720,8720,8720,8720,0
20250123,180900,7618689500,8720,8720,8720,8720,0
20250123,180800,7618689500,8720,8720,8720,8720,0
20250123,180700,7618689500,8720,8720,8720,8720,0
20250123,180600,7618689500,8720,8720,8720,8720,0
20250123,180500,7618689500,8720,8720,8720,8720,0
20250123,180400,7618689500,8720,8720,8720,8720,0
20250123,180300,7618689500,8720,8720,8720,8720,0
20250123,180200,7618689500,8720,8720,8720,8720,0
20250123,180100,7618689500,8720,8720,8720,8720,0
20250123,180000,7618689500,8720,8720,8720,8720,0
20250123,175900,7618689500,8720,8720,8720,8720,0
20250123,175800,7618689500,8720,8720,8720,8720,0
20250123,175700,7618689500,8720,8720,8720,8720,0
20250123,175600,7618689500,8720,8720,8720,8720,0
20250123,175500,7618689500,8720,8720,8720,8720,0
20250123,175400,7618689500,8720,8720,8720,8720,0
20250123,175300,7618689500,8720,8720,8720,8720,0
20250123,175200,7618689500,8720,8720,8720,8720,0
20250123,175100,7618689500,8720,8720,8720,8720,0
20250123,175000,7618689500,8720,8720,8720,8720,0
20250123,174900,7618689500,8720,8720,8720,8720,0
20250123,174800,7618689500,8720,8720,8720,8720,0
20250123,174700,7618689500,8720,8720,8720,8720,0
20250123,174600,7618689500,8720,8720,8720,8720,0
20250123,174500,7618689500,8720,8720,8720,8720,3688
20250123,174400,7618689500,8720,8720,8720,8720,0
20250123,174300,7618689500,8720,8720,8720,8720,0
20250123,174200,7618689500,8720,8720,8720,8720,0
20250123,174100,7618689500,8720,8720,8720,8720,0
20250123,174000,7618689500,8720,8720,8720,8720,0
20250123,173900,7618689500,8720,8720,8720,8720,0
20250123,173800,7618689500,8720,8720,8720,8720,0
20250123,173700,7618689500,8720,8720,8720,8720,0
20250123,173600,7618689500,8720,8720,8720,8720,0
20250123,173500,7618689500,8720,8720,8720,8720,0
20250123,173400,7618689500,8720,8720,8720,8720,0
20250123,173300,7618689500,8720,8720,8720,8720,0
20250123,173200,7618689500,8720,8720,8720,8720,0
20250123,173100,7618689500,8720,8720,8720,8720,0
20250123,173000,7618689500,8720,8720,8720,8720,0
20250123,172900,7618689500,8720,8720,8720,8720,0
20250123,172800,7618689500,8720,8720,8720,8720,0
20250123,172700,7618689500,8720,8720,8720,8720,0
20250123,172600,7618689500,8720,8720,8720,8720,0
20250123,172500,7618689500,8720,8720,8720,8720,0
20250123,172400,7618689500,8720,8720,8720,8720,0
20250123,172300,7618689500,8720,8720,8720,8720,0
20250123,172200,7618689500,8720,8720,8720,8720,0
20250123,172100,7618689500,8720,8720,8720,8720,0
20250123,172000,7618689500,8720,8720,8720,8720,0
20250123,171900,7618689500,8720,8720,8720,8720,0
20250123,171800,7618689500,8720,8720,8720,8720,0
20250123,171700,7618689500,8720,8720,8720,8720,0
20250123,171600,7618689500,8720,8720,8720,8720,0
20250123,171500,7618689500,8720,8720,8720,8720,3688
20250123,171400,7618689500,8720,8720,8720,8720,0
20250123,171300,7618689500,8720,8720,8720,8720,0
20250123,171200,7618689500,8720,8720,8720,8720,0
20250123,171100,7618689500,8720,8720,8720,8720,0
20250123,171000,7618689500,8720,8720,8720,8720,0
20250123,170900,7618689500,8720,8720,8720,8720,0
20250123,170800,7618689500,8720,8720,8720,8720,0
20250123,170700,7618689500,8720,8720,8720,8720,0
20250123,170600,7618689500,8720,8720,8720,8720,0
20250123,170500,7618689500,8720,8720,8720,8720,0
20250123,170400,7618689500,8720,8720,8720,8720,0
20250123,170300,7618689500,8720,8720,8720,8720,0
20250123,170200,7618689500,8720,8720,8720,8720,0
20250123,170100,7618689500,8720,8720,8720,8720,0
20250123,170000,7618689500,8720,8720,8720,8720,0
20250123,165900,7618689500,8720,8720,8720,8720,0
20250123,165800,7618689500,8720,8720,8720,8720,0
20250123,165700,7618689500,8720,8720,8720,8720,0
20250123,165600,7618689500,8720,8720,8720,8720,0
20250123,165500,7618689500,8720,8720,8720,8720,0
20250123,165400,7618689500,8720,8720,8720,8720,0
20250123,165300,7618689500,8720,8720,8720,8720,0
20250123,165200,7618689500,8720,8720,8720,8720,0
20250123,165100,7618689500,8720,8720,8720,8720,0
20250123,165000,7618689500,8720,8720,8720,8720,0
20250123,164900,7618689500,8720,8720,8720,8720,0
20250123,164800,7618689500,8720,8720,8720,8720,0
20250123,164700,7618689500,8720,8720,8720,8720,0
20250123,164600,7618689500,8720,8720,8720,8720,0
20250123,164500,7618689500,8720,8720,8720,8720,3688
20250123,164400,7618689500,8720,8720,8720,8720,0
20250123,164300,7618689500,8720,8720,8720,8720,0
20250123,164200,7618689500,8720,8720,8720,8720,0
20250123,164100,7618689500,8720,8720,8720,8720,0
20250123,164000,7618689500,8720,8720,8720,8720,0
20250123,163900,7618689500,8720,8720,8720,8720,0
20250123,163800,7618689500,8720,8720,8720,8720,0
20250123,163700,7618689500,8720,8720,8720,8720,0
20250123,163600,7618689500,8720,8720,8720,8720,0
20250123,163500,7618689500,8720,8720,8720,8720,0
20250123,163400,7618689500,8720,8720,8720,8720,0
20250123,163300,7618689500,8720,8720,8720,8720,0
20250123,163200,7618689500,8720,8720,8720,8720,0
20250123,163100,7618689500,8720,8720,8720,8720,0
20250123,163000,7618689500,8720,8720,8720,8720,0
20250123,162900,7618689500,8720,8720,8720,8720,0
20250123,162800,7618689500,8720,8720,8720,8720,0
20250123,162700,7618689500,8720,8720,8720,8720,0
20250123,162600,7618689500,8720,8720,8720,8720,0
20250123,162500,7618689500,8720,8720,8720,8720,0
20250123,162400,7618689500,8720,8720,8720,8720,0
20250123,162300,7618689500,8720,8720,8720,8720,0
20250123,162200,7618689500,8720,8720,8720,8720,0
20250123,162100,7618689500,8720,8720,8720,8720,0
20250123,162000,7618689500,8720,8720,8720,8720,0
20250123,161900,7618689500,8720,8720,8720,8720,0
20250123,161800,7618689500,8720,8720,8720,8720,0
20250123,161700,7618689500,8720,8720,8720,8720,0
20250123,161600,7618689500,8720,8720,8720,8720,0
20250123,161500,7618689500,8720,8720,8720,8720,3688
20250123,161400,7618689500,8720,8720,8720,8720,0
20250123,161300,7618689500,8720,8720,8720,8720,0
20250123,161200,7618689500,8720,8720,8720,8720,0
20250123,161100,7618689500,8720,8720,8720,8720,0
20250123,161000,7618689500,8720,8720,8720,8720,0
20250123,160900,7618689500,8720,8720,8720,8720,0
20250123,160800,7618689500,8720,8720,8720,8720,0
20250123,160700,7618689500,8720,8720,8720,8720,0
20250123,160600,7618689500,8720,8720,8720,8720,0
20250123,160500,7618689500,8720,8720,8720,8720,0
20250123,160400,7618689500,8720,8720,8720,8720,0
20250123,160300,7618689500,8720,8720,8720,8720,0
20250123,160200,7618689500,8720,8720,8720,8720,0
20250123,160100,7618689500,8720,8720,8720,8720,0
20250123,160000,7618689500,8720,8720,8720,8720,0
20250123,155900,7618689500,8720,8720,8720,8720,0
20250123,155800,7618689500,8720,8720,8720,8720,0
20250123,155700,7618689500,8720,8720,8720,8720,0
20250123,155600,7618689500,8720,8720,8720,8720,0
20250123,155500,7618689500,8720,8720,8720,8720,0
20250123,155400,7618689500,8720,8720,8720,8720,0
20250123,155300,7618689500,8720,8720,8720,8720,0
20250123,155200,7618689500,8720,8720,8720,8720,0
20250123,155100,7618689500,8720,8720,8720,8720,0
20250123,155000,7618689500,8720,8720,8720,8720,0
20250123,154900,7618689500,8720,8720,8720,8720,0
20250123,154800,7618689500,8720,8720,8720,8720,0
20250123,154700,7618689500,8720,8720,8720,8720,0
20250123,154600,7618689500,8720,8720,8720,8720,0
20250123,154500,7618689500,8720,8720,8720,8720,3688
20250123,154400,7618689500,8720,8720,8720,8720,0
20250123,154300,7618689500,8720,8720,8720,8720,0
20250123,154200,7618689500,8720,8720,8720,8720,0
20250123,154100,7618689500,8720,8720,8720,8720,0
20250123,154000,7618689500,8720,8720,8720,8720,0
20250123,153900,7618689500,8720,8720,8720,8720,0
20250123,153800,7618689500,8720,8720,8720,8720,0
20250123,153700,7618689500,8720,8720,8720,8720,0
20250123,153600,7618689500,8720,8720,8720,8720,0
20250123,153500,7618689500,8720,8720,8720,8720,0
20250123,153400,7618689500,8720,8720,8720,8720,0
20250123,153300,7618689500,8720,8720,8720,8720,0
20250123,153200,7618689500,8720,8720,8720,8720,0
20250123,153100,7618689500,8720,8720,8720,8720,0
20250123,153000,7618689500,8720,8720,8720,8720,3688
20250123,152900,7586530140,8700,8700,8700,8700,0
20250123,152800,7586530140,8700,8700,8700,8700,0
20250123,152700,7586530140,8700,8700,8700,8700,0
20250123,152600,7586530140,8700,8700,8700,8700,0
20250123,152500,7586530140,8700,8700,8700,8700,0
20250123,152400,7586530140,8700,8700,8700,8700,0
20250123,152300,7586530140,8700,8700,8700,8700,0
20250123,152200,7586530140,8700,8700,8700,8700,0
20250123,152100,7586530140,8700,8700,8700,8700,0
20250123,152000,7586530140,8700,8700,8700,8700,0
20250123,151900,7586530140,8700,8620,8700,8600,8014
20250123,151800,7517517280,8620,8610,8650,8610,1740
20250123,151700,7502527960,8620,8660,8660,8620,2147
20250123,151600,7484002340,8670,8680,8680,8670,114
20250123,151500,7483012940,8680,8660,8680,8630,985
20250123,151400,7474490410,8660,8680,8680,8660,209
20250123,151300,7472680450,8680,8680,8690,8640,2768
20250123,151200,7448748930,8700,8710,8710,8680,78
20250123,151100,7448069890,8670,8680,8680,8670,690
20250123,151000,7442082590,8680,8660,8680,8660,452
20250123,150900,7438159250,8660,8670,8680,8660,912
20250123,150800,7430250940,8730,8750,8750,8680,102
20250123,150700,7429361190,8740,8700,8740,8680,742
20250123,150600,7422890430,8720,8700,8720,8700,534
20250123,150500,7418243330,8700,8700,8700,8700,93
20250123,150400,7417434230,8700,8680,8700,8640,1588
20250123,150300,7403677040,8690,8690,8690,8690,171
20250123,150200,7402191050,8690,8690,8690,8690,330
20250123,150100,7399323350,8690,8730,8730,8690,175
20250123,150000,7397800340,8730,8710,8730,8710,7
20250123,145900,7397739280,8690,8700,8700,8690,281
20250123,145800,7395295980,8730,8710,8730,8690,191
20250123,145700,7393632550,8730,8720,8730,8680,272
20250123,145600,7391263950,8730,8730,8740,8720,268
20250123,145500,7388926610,8710,8710,8730,8690,459
20250123,145400,7384934750,8720,8740,8750,8720,286
20250123,145300,7382438650,8750,8700,8750,8700,821
20250123,145200,7375281830,8700,8690,8700,8690,739
20250123,145100,7368853880,8690,8690,8690,8680,64
20250123,145000,7368298340,8650,8680,8700,8650,1272
20250123,144900,7357267310,8680,8700,8700,8650,216
20250123,144800,7355395810,8700,8660,8700,8650,225
20250123,144700,7353444820,8660,8690,8700,8650,4193
20250123,144600,7317109180,8690,8720,8720,8680,1258
20250123,144500,7306173320,8710,8750,8750,8710,202
20250123,144400,7304411290,8750,8750,8750,8740,4
20250123,144300,7304376300,8740,8790,8790,8740,74
20250123,144200,7303728840,8760,8760,8760,8760,0
20250123,144100,7303728840,8760,8760,8760,8760,1
20250123,144000,7303720080,8800,8770,8800,8770,105
20250123,143900,7302796590,8770,8770,8770,8770,271
20250123,143800,7300419920,8770,8710,8770,8710,101
20250123,143700,7299537240,8710,8710,8730,8710,260
20250123,143600,7297271440,8730,8710,8730,8710,487
20250123,143500,7293024910,8680,8690,8700,8660,1650
20250123,143400,7278710340,8680,8700,8710,8680,1555
20250123,143300,7265199990,8700,8790,8790,8690,3265
20250123,143200,7236732610,8750,8750,8770,8740,1155
20250123,143100,7226632250,8760,8770,8770,8750,1743
20250123,143000,7211358860,8770,8770,8770,8770,40
20250123,142900,7211008060,8770,8770,8770,8770,396
20250123,142800,7207535140,8770,8770,8770,8770,386
20250123,142700,7204149920,8770,8780,8780,8770,415
20250123,142600,7200508950,8780,8800,8810,8780,356
20250123,142500,7197382980,8780,8810,8810,8780,841
20250123,142400,7189992430,8820,8800,8820,8780,116
20250123,142300,7188972460,8790,8790,8790,8780,1220
20250123,142200,7178252680,8800,8810,8830,8800,452
20250123,142100,7174274510,8830,8840,8840,8830,234
20250123,142000,7172208180,8840,8830,8850,8830,146
20250123,141900,7170917700,8830,8830,8830,8830,0
20250123,141800,7170917700,8830,8810,8830,8800,627
20250123,141700,7165393820,8830,8810,8830,8810,535
20250123,141600,7160680010,8830,8830,8840,8820,123
20250123,141500,7159593990,8830,8810,8830,8810,228
20250123,141400,7157585100,8790,8840,8840,8770,841
20250123,141300,7150182450,8810,8820,8820,8790,548
20250123,141200,7145355180,8820,8860,8860,8820,288
20250123,141100,7142808480,8870,8860,8880,8860,1086
20250123,141000,7133177110,8860,8820,8860,8810,267
20250123,140900,7130823000,8820,8800,8820,8770,672
20250123,140800,7124923300,8800,8830,8830,8800,304
20250123,140700,7122239070,8830,8850,8850,8830,282
20250123,140600,7119747740,8850,8790,8850,8790,840
20250123,140500,7112334600,8790,8780,8790,8780,133
20250123,140400,7111165830,8780,8800,8800,8770,1162
20250123,140300,7100967560,8810,8780,8810,8780,873
20250123,140200,7093302350,8780,8810,8810,8780,392
20250123,140100,7089860480,8780,8790,8790,8780,301
20250123,140000,7087215130,8790,8790,8790,8790,0
20250123,135900,7087215130,8790,8770,8790,8760,1063
20250123,135800,7077895820,8760,8780,8780,8760,447
20250123,135700,7073975240,8750,8710,8780,8710,2298
20250123,135600,7053931400,8710,8820,8820,8710,3565
20250123,135500,7022708470,8820,8790,8840,8790,473
20250123,135400,7018549740,8780,8850,8850,8780,1591
20250123,135300,7004549630,8850,8860,8890,8850,356
20250123,135200,7001388800,8860,8870,8890,8840,506
20250123,135100,6996908990,8880,8850,8880,8800,1169
20250123,135000,6986616660,8850,8800,8850,8800,222
20250123,134900,6984662030,8810,8850,8850,8810,2042
20250123,134800,6966630640,8850,8870,8880,8850,1338
20250123,134700,6954758200,8870,8880,8880,8830,1552
20250123,134600,6941029690,8850,8900,8900,8850,583
20250123,134500,6935855240,8900,8850,8900,8850,3244
20250123,134400,6907069350,8850,8880,8880,8820,934
20250123,134300,6898811230,8880,8790,8890,8790,2853
20250123,134200,6873534540,8800,8800,8830,8790,1192
20250123,134100,6863045720,8800,8730,8830,8730,1585
20250123,134000,6849153660,8720,8730,8730,8690,1244
20250123,133900,6838318060,8690,8680,8730,8680,2155
20250123,133800,6819590550,8710,8680,8720,8650,3303
20250123,133700,6790940360,8700,8760,8770,8660,10541
20250123,133600,6699150870,8790,8790,8790,8760,1753
20250123,133500,6683778900,8790,8770,8790,8730,8877
20250123,133400,6605998940,8780,8850,8890,8770,7268
20250123,133300,6542009760,8850,8920,8930,8850,2401
20250123,133200,6520727940,8930,8870,8930,8830,3274
20250123,133100,6491719690,8870,8900,8900,8850,1110
20250123,133000,6481879170,8920,8820,8960,8820,3587
20250123,132900,6449973470,8860,8800,8940,8800,5974
20250123,132800,6397227220,8800,8860,8860,8790,12163
20250123,132700,6289893170,8860,8910,8910,8860,3896
20250123,132600,6255273760,8910,9000,9030,8820,12094
20250123,132500,6147601130,9030,9080,9080,8950,13491
20250123,132400,6026457660,9080,9080,9180,9050,7848
20250123,132300,5955027300,9090,9020,9090,8970,12296
20250123,132200,5844455030,9020,9040,9060,9010,5253
20250123,132100,5797032710,9030,9140,9140,9020,17041
20250123,132000,5642538580,9140,9220,9260,9070,21490
20250123,131900,5445444920,9220,9150,9500,9150,44797
20250123,131800,5029614620,9140,9360,9400,8960,62469
20250123,131700,4456799350,9390,9200,9790,9100,92626
20250123,131600,3574338680,9180,9230,9300,9170,11453
20250123,131500,3468569130,9220,9110,9260,9100,14126
20250123,131400,3338949200,9110,9110,9150,9070,8954
20250123,131300,3257395590,9110,9230,9250,9070,21929
20250123,131200,3057393810,9250,9380,9440,9230,19636
20250123,131100,2873423840,9380,9360,9570,9340,36559
20250123,131000,2527092400,9330,9440,9600,9310,89792
20250123,130900,1679562270,9340,9340,9340,9340,0
20250123,130800,1679562270,9340,9340,9340,9340,0
20250123,130700,1679562270,9340,9140,9340,9110,28471
20250123,130600,1417144320,9140,9000,9150,8960,13082
20250123,130500,1298289260,9000,9010,9040,9000,5017
20250123,130400,1253090880,9010,9030,9060,9000,9871
20250123,130300,1163907240,9040,8850,9040,8850,8336
20250123,130200,1089232890,8900,8890,8940,8770,8242
20250123,130100,1016049440,8880,8780,8900,8750,9296
20250123,130000,934173910,8770,8730,8780,8730,2471
20250123,125900,912548110,8750,8730,8750,8730,1961
20250123,125800,895414650,8740,8730,8740,8670,1121
20250123,125700,885630080,8730,8670,8730,8670,1740
20250123,125600,870497290,8690,8660,8700,8620,2471
20250123,125500,849080000,8660,8600,8680,8600,4911
20250123,125400,806676100,8600,8560,8600,8490,3459
20250123,125300,777062960,8550,8480,8550,8480,363
20250123,125200,773967260,8480,8480,8480,8480,0
20250123,125100,773967260,8480,8480,8480,8480,0
20250123,125000,773967260,8480,8480,8480,8480,23
20250123,124900,773772220,8480,8510,8510,8480,252
20250123,124800,771632280,8520,8510,8520,8510,5
20250123,124700,771589720,8580,8580,8580,8580,20
20250123,124600,771418120,8580,8570,8580,8510,580
20250123,124500,766445030,8570,8570,8580,8570,1166
20250123,124400,756452200,8560,8550,8560,8550,332
20250123,124300,753610830,8550,8550,8550,8550,0
20250123,124200,753610830,8550,8560,8560,8550,560
20250123,124100,748822730,8550,8530,8550,8530,1761
20250123,124000,733781600,8520,8500,8520,8470,1219
20250123,123900,723399360,8490,8480,8490,8480,6
20250123,123800,723348430,8470,8470,8470,8470,2
20250123,123700,723331490,8470,8480,8480,8470,100
20250123,123600,722483570,8480,8480,8480,8480,10
20250123,123500,722398770,8480,8480,8480,8470,182
20250123,123400,720856220,8490,8500,8500,8490,32
20250123,123300,720584240,8500,8500,8500,8500,0
20250123,123200,720584240,8500,8470,8500,8460,74
20250123,123100,719955940,8510,8500,8510,8450,1193
20250123,123000,709850150,8510,8500,8510,8500,115
20250123,122900,708871650,8550,8550,8560,8550,373
20250123,122800,705680800,8550,8500,8550,8500,410
20250123,122700,702193750,8500,8510,8510,8500,478
20250123,122600,698130500,8500,8570,8570,8500,90
20250123,122500,697364930,8570,8550,8580,8500,2237
20250123,122400,678225520,8490,8470,8510,8470,1519
20250123,122300,665320170,8460,8450,8460,8450,379
20250123,122200,662113980,8450,8420,8450,8420,419
20250123,122100,658577940,8440,8390,8440,8390,2425
20250123,122000,638167730,8380,8380,8380,8380,30
20250123,121900,637916330,8390,8390,8390,8390,1
20250123,121800,637907940,8350,8370,8370,8350,225
20250123,121700,636028730,8380,8380,8390,8380,171
20250123,121600,634594440,8380,8380,8380,8380,0
20250123,121500,634594440,8380,8370,8380,8370,414
20250123,121400,631128160,8370,8370,8370,8370,421
20250123,121300,627604390,8370,8370,8370,8370,10
20250123,121200,627520690,8350,8350,8350,8350,47
20250123,121100,627128240,8370,8370,8370,8370,305
20250123,121000,624575390,8370,8350,8370,8350,601
20250123,120900,619551250,8330,8330,8330,8330,0
20250123,120800,619551250,8330,8330,8330,8330,17
20250123,120700,619409640,8330,8350,8350,8330,103
20250123,120600,618549630,8350,8340,8350,8340,165
20250123,120500,617173430,8340,8340,8340,8340,0
20250123,120400,617173430,8340,8340,8340,8340,0
20250123,120300,617173430,8340,8340,8340,8340,0
20250123,120200,617173430,8340,8300,8340,8300,7
20250123,120100,617115250,8350,8310,8350,8310,60
20250123,120000,616615220,8350,8350,8350,8350,0
20250123,115900,616615220,8350,8350,8350,8350,0
20250123,115800,616615220,8350,8350,8350,8290,985
20250123,115700,608442820,8350,8350,8350,8350,0
20250123,115600,608442820,8350,8350,8350,8350,3
20250123,115500,608417770,8350,8300,8350,8300,2
20250123,115400,608401120,8350,8350,8350,8350,1
20250123,115300,608392770,8300,8300,8300,8300,0
20250123,115200,608392770,8300,8300,8300,8300,200
20250123,115100,606732770,8350,8350,8350,8350,1
20250123,115000,606724420,8300,8310,8310,8300,3560
20250123,114900,577175770,8310,8310,8310,8310,1
20250123,114800,577167460,8300,8300,8300,8300,5
20250123,114700,577125960,8300,8320,8320,8300,1475
20250123,114600,564877430,8350,8350,8350,8350,0
20250123,114500,564877430,8350,8350,8350,8350,0
20250123,114400,564877430,8350,8320,8350,8310,101
20250123,114300,564037970,8350,8350,8350,8350,0
20250123,114200,564037970,8350,8350,8350,8350,0
20250123,114100,564037970,8350,8350,8350,8350,1
20250123,114000,564029620,8310,8320,8320,8310,22
20250123,113900,563846650,8320,8320,8320,8320,0
20250123,113800,563846650,8320,8320,8320,8320,500
20250123,113700,559686650,8360,8360,8360,8360,0
20250123,113600,559686650,8360,8360,8360,8360,13
20250123,113500,559577970,8360,8360,8360,8360,0
20250123,113400,559577970,8360,8310,8360,8310,32
20250123,113300,559311950,8310,8310,8310,8310,384
20250123,113200,556120910,8310,8320,8320,8310,63
20250123,113100,555597240,8330,8330,8330,8330,0
20250123,113000,555597240,8330,8330,8330,8330,0
20250123,112900,555597240,8330,8330,8330,8330,0
20250123,112800,555597240,8330,8330,8330,8330,21
20250123,112700,555422310,8330,8330,8330,8330,100
20250123,112600,554589310,8360,8360,8360,8360,3
20250123,112500,554564230,8360,8360,8360,8360,2
20250123,112400,554547510,8360,8330,8360,8330,73
20250123,112300,553939390,8330,8330,8330,8330,218
20250123,112200,552123450,8330,8330,8330,8330,30
20250123,112100,551873550,8330,8350,8350,8330,104
20250123,112000,551005230,8360,8360,8360,8360,0
20250123,111900,551005230,8360,8360,8360,8360,2
20250123,111800,550988510,8330,8330,8330,8330,17
20250123,111700,550846900,8360,8320,8360,8320,24
20250123,111600,550647180,8310,8310,8310,8310,1
20250123,111500,550638870,8310,8310,8310,8310,0
20250123,111400,550638870,8310,8310,8310,8310,1
20250123,111300,550630560,8310,8310,8310,8310,0
20250123,111200,550630560,8310,8320,8320,8310,62
20250123,111100,550115320,8310,8310,8310,8310,0
20250123,111000,550115320,8310,8320,8320,8310,192
20250123,110900,548519520,8330,8330,8330,8330,0
20250123,110800,548519520,8330,8330,8330,8330,0
20250123,110700,548519520,8330,8310,8330,8300,603
20250123,110600,543506630,8300,8300,8300,8300,632
20250123,110500,538261030,8330,8360,8360,8300,1354
20250123,110400,527007330,8340,8340,8340,8340,11
20250123,110300,526915590,8370,8370,8370,8370,0
20250123,110200,526915590,8370,8370,8370,8370,0
20250123,110100,526915590,8370,8370,8370,8370,0
20250123,110000,526915590,8370,8370,8370,8370,0
20250123,105900,526915590,8370,8370,8370,8370,5
20250123,105800,526873740,8370,8370,8370,8370,101
20250123,105700,526028370,8360,8360,8360,8360,0
20250123,105600,526028370,8360,8360,8360,8360,3
20250123,105500,526003290,8370,8370,8370,8370,1
20250123,105400,525994920,8320,8330,8330,8320,180
20250123,105300,524497310,8330,8330,8330,8330,268
20250123,105200,522264870,8360,8360,8360,8330,1117
20250123,105100,512945550,8360,8370,8370,8360,700
20250123,105000,507089150,8380,8380,8380,8380,0
20250123,104900,507089150,8380,8380,8380,8380,0
20250123,104800,507089150,8380,8380,8380,8380,108
20250123,104700,506184110,8380,8380,8380,8380,0
20250123,104600,506184110,8380,8390,8390,8380,242
20250123,104500,504156130,8390,8390,8390,8390,1
20250123,104400,504147740,8390,8390,8390,8390,0
20250123,104300,504147740,8390,8390,8390,8390,116
20250123,104200,503174500,8390,8400,8400,8390,269
20250123,104100,500917090,8410,8400,8410,8400,35
20250123,104000,500622790,8400,8390,8400,8390,48
20250123,103900,500220060,8390,8390,8390,8390,0
20250123,103800,500220060,8390,8390,8390,8390,1
20250123,103700,500211670,8370,8370,8370,8370,0
20250123,103600,500211670,8370,8390,8390,8370,172
20250123,103500,498771980,8410,8410,8410,8410,0
20250123,103400,498771980,8410,8410,8410,8410,12
20250123,103300,498671060,8370,8370,8370,8370,0
20250123,103200,498671060,8370,8370,8370,8370,0
20250123,103100,498671060,8370,8370,8370,8370,193
20250123,103000,497055650,8370,8370,8370,8370,0
20250123,102900,497055650,8370,8370,8370,8370,0
20250123,102800,497055650,8370,8370,8370,8370,2
20250123,102700,497038910,8400,8400,8400,8400,10
20250123,102600,496954910,8400,8410,8410,8400,60
20250123,102500,496450810,8410,8380,8410,8360,172
20250123,102400,495008930,8410,8410,8410,8410,0
20250123,102300,495008930,8410,8410,8410,8410,0
20250123,102200,495008930,8410,8410,8410,8410,136
20250123,102100,493865170,8420,8380,8420,8380,18
20250123,102000,493714130,8380,8420,8420,8380,31
20250123,101900,493453150,8420,8380,8420,8380,52
20250123,101800,493016350,8380,8380,8380,8380,113
20250123,101700,492069410,8400,8400,8400,8400,250
20250123,101600,489969410,8390,8410,8410,8390,629
20250123,101500,484685440,8410,8400,8410,8400,158
20250123,101400,483356770,8410,8410,8410,8410,0
20250123,101300,483356770,8410,8410,8410,8410,128
20250123,101200,482280290,8420,8350,8420,8350,130
20250123,101100,481188640,8350,8360,8390,8350,493
20250123,101000,477068410,8390,8390,8390,8390,30
20250123,100900,476816710,8390,8390,8390,8390,40
20250123,100800,476481110,8340,8370,8370,8340,2511
20250123,100700,455523530,8370,8380,8380,8370,243
20250123,100600,453488620,8400,8400,8400,8390,589
20250123,100500,448542610,8400,8400,8400,8400,216
20250123,100400,446728210,8390,8380,8390,8380,103
20250123,100300,445864050,8390,8390,8390,8390,50
20250123,100200,445444550,8380,8400,8400,8380,713
20250123,100100,439468540,8410,8400,8420,8400,752
20250123,100000,433143840,8390,8360,8400,8360,1229
20250123,095900,422839830,8360,8360,8360,8360,25
20250123,095800,422630830,8360,8360,8360,8360,0
20250123,095700,422630830,8360,8360,8360,8350,303
20250123,095600,420098360,8340,8340,8340,8340,400
20250123,095500,416762360,8340,8300,8340,8300,380
20250123,095400,413602820,8300,8300,8300,8300,1
20250123,095300,413594520,8300,8310,8310,8300,263
20250123,095200,411410350,8330,8330,8330,8330,56
20250123,095100,410943870,8330,8300,8330,8300,418
20250123,095000,407472610,8330,8300,8330,8300,400
20250123,094900,404143610,8300,8320,8320,8300,761
20250123,094800,397820350,8320,8320,8320,8320,77
20250123,094700,397179710,8320,8320,8320,8320,349
20250123,094600,394276030,8320,8310,8320,8300,276
20250123,094500,391983880,8320,8320,8320,8320,1
20250123,094400,391975560,8320,8320,8320,8320,5
20250123,094300,391933960,8320,8320,8320,8300,42
20250123,094200,391584870,8320,8320,8320,8320,0
20250123,094100,391584870,8320,8320,8320,8320,25
20250123,094000,391376870,8300,8320,8320,8300,140
20250123,093900,390214070,8320,8290,8320,8280,851
20250123,093800,383160190,8290,8310,8310,8290,571
20250123,093700,378422860,8320,8320,8320,8320,0
20250123,093600,378422860,8320,8320,8320,8320,1
20250123,093500,378414540,8290,8290,8290,8290,262
20250123,093400,376242560,8290,8320,8320,8290,11
20250123,093300,376151340,8330,8340,8340,8290,49
20250123,093200,375744980,8340,8340,8340,8340,3
20250123,093100,375719960,8340,8340,8340,8340,1
20250123,093000,375711620,8290,8290,8290,8290,234
20250123,092900,373771760,8290,8280,8300,8280,933
20250123,092800,366043100,8290,8300,8300,8290,3339
20250123,092700,338339470,8310,8330,8330,8310,272
20250123,092600,336077130,8330,8310,8330,8310,978
20250123,092500,327949930,8330,8320,8330,8310,264
20250123,092400,325754130,8310,8340,8340,8310,491
20250123,092300,321671290,8340,8340,8340,8300,80
20250123,092200,321006850,8310,8300,8340,8300,944
20250123,092100,313162600,8300,8310,8310,8300,27
20250123,092000,312938490,8320,8350,8350,8300,3527
20250123,091900,283652170,8310,8320,8360,8310,1545
20250123,091800,270810230,8360,8380,8380,8320,600
20250123,091700,265818060,8330,8380,8380,8330,10
20250123,091600,265734510,8380,8360,8390,8330,154
20250123,091500,264449510,8350,8350,8350,8350,116
20250123,091400,263480910,8370,8370,8370,8370,1
20250123,091300,263472540,8320,8380,8380,8320,1743
20250123,091200,248960430,8380,8390,8390,8370,91
20250123,091100,248197440,8390,8390,8390,8350,211
20250123,091000,246431520,8350,8400,8400,8320,2476
20250123,090900,225816550,8390,8400,8420,8370,86
20250123,090800,225096180,8430,8390,8430,8370,454
20250123,090700,221292490,8430,8390,8430,8390,368
20250123,090600,218199200,8400,8330,8400,8310,465
20250123,090500,214318440,8360,8350,8360,8300,6277
20250123,090400,162053390,8350,8320,8350,8320,4275
20250123,090300,126483740,8330,8450,8450,8310,2271
20250123,090200,107537530,8450,8390,8490,8350,3452
20250123,090100,78582400,8400,8440,8480,8360,5018
20250123,090000,36380360,8430,8500,8510,8430,4285