stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,203300,717469800,6210,6210,6210,6210,4624
20250122,203200,717469800,6210,6210,6210,6210,0
20250122,203100,717469800,6210,6210,6210,6210,0
20250122,203000,717469800,6210,6210,6210,6210,0
20250122,202900,717469800,6210,6210,6210,6210,0
20250122,202800,717469800,6210,6210,6210,6210,0
20250122,202700,717469800,6210,6210,6210,6210,0
20250122,202600,717469800,6210,6210,6210,6210,0
20250122,202500,717469800,6210,6210,6210,6210,0
20250122,202400,717469800,6210,6210,6210,6210,0
20250122,202300,717469800,6210,6210,6210,6210,0
20250122,202200,717469800,6210,6210,6210,6210,0
20250122,202100,717469800,6210,6210,6210,6210,0
20250122,202000,717469800,6210,6210,6210,6210,0
20250122,201900,717469800,6210,6210,6210,6210,0
20250122,201800,717469800,6210,6210,6210,6210,0
20250122,201700,717469800,6210,6210,6210,6210,0
20250122,201600,717469800,6210,6210,6210,6210,0
20250122,201500,717469800,6210,6210,6210,6210,0
20250122,201400,717469800,6210,6210,6210,6210,0
20250122,201300,717469800,6210,6210,6210,6210,0
20250122,201200,717469800,6210,6210,6210,6210,0
20250122,201100,717469800,6210,6210,6210,6210,0
20250122,201000,717469800,6210,6210,6210,6210,0
20250122,200900,717469800,6210,6210,6210,6210,0
20250122,200800,717469800,6210,6210,6210,6210,0
20250122,200700,717469800,6210,6210,6210,6210,0
20250122,200600,717469800,6210,6210,6210,6210,0
20250122,200500,717469800,6210,6210,6210,6210,0
20250122,200400,717469800,6210,6210,6210,6210,0
20250122,200300,717469800,6210,6210,6210,6210,4624
20250122,200200,717469800,6210,6210,6210,6210,0
20250122,200100,717469800,6210,6210,6210,6210,0
20250122,200000,717469800,6210,6210,6210,6210,0
20250122,195900,717469800,6210,6210,6210,6210,0
20250122,195800,717469800,6210,6210,6210,6210,0
20250122,195700,717469800,6210,6210,6210,6210,0
20250122,195600,717469800,6210,6210,6210,6210,0
20250122,195500,717469800,6210,6210,6210,6210,0
20250122,195400,717469800,6210,6210,6210,6210,0
20250122,195300,717469800,6210,6210,6210,6210,0
20250122,195200,717469800,6210,6210,6210,6210,0
20250122,195100,717469800,6210,6210,6210,6210,0
20250122,195000,717469800,6210,6210,6210,6210,0
20250122,194900,717469800,6210,6210,6210,6210,0
20250122,194800,717469800,6210,6210,6210,6210,0
20250122,194700,717469800,6210,6210,6210,6210,0
20250122,194600,717469800,6210,6210,6210,6210,0
20250122,194500,717469800,6210,6210,6210,6210,0
20250122,194400,717469800,6210,6210,6210,6210,0
20250122,194300,717469800,6210,6210,6210,6210,0
20250122,194200,717469800,6210,6210,6210,6210,0
20250122,194100,717469800,6210,6210,6210,6210,0
20250122,194000,717469800,6210,6210,6210,6210,0
20250122,193900,717469800,6210,6210,6210,6210,0
20250122,193800,717469800,6210,6210,6210,6210,0
20250122,193700,717469800,6210,6210,6210,6210,0
20250122,193600,717469800,6210,6210,6210,6210,0
20250122,193500,717469800,6210,6210,6210,6210,0
20250122,193400,717469800,6210,6210,6210,6210,0
20250122,193300,717469800,6210,6210,6210,6210,4624
20250122,193200,717469800,6210,6210,6210,6210,0
20250122,193100,717469800,6210,6210,6210,6210,0
20250122,193000,717469800,6210,6210,6210,6210,0
20250122,192900,717469800,6210,6210,6210,6210,0
20250122,192800,717469800,6210,6210,6210,6210,0
20250122,192700,717469800,6210,6210,6210,6210,0
20250122,192600,717469800,6210,6210,6210,6210,0
20250122,192500,717469800,6210,6210,6210,6210,0
20250122,192400,717469800,6210,6210,6210,6210,0
20250122,192300,717469800,6210,6210,6210,6210,0
20250122,192200,717469800,6210,6210,6210,6210,0
20250122,192100,717469800,6210,6210,6210,6210,0
20250122,192000,717469800,6210,6210,6210,6210,0
20250122,191900,717469800,6210,6210,6210,6210,0
20250122,191800,717469800,6210,6210,6210,6210,0
20250122,191700,717469800,6210,6210,6210,6210,0
20250122,191600,717469800,6210,6210,6210,6210,0
20250122,191500,717469800,6210,6210,6210,6210,0
20250122,191400,717469800,6210,6210,6210,6210,0
20250122,191300,717469800,6210,6210,6210,6210,0
20250122,191200,717469800,6210,6210,6210,6210,0
20250122,191100,717469800,6210,6210,6210,6210,0
20250122,191000,717469800,6210,6210,6210,6210,0
20250122,190900,717469800,6210,6210,6210,6210,0
20250122,190800,717469800,6210,6210,6210,6210,0
20250122,190700,717469800,6210,6210,6210,6210,0
20250122,190600,717469800,6210,6210,6210,6210,0
20250122,190500,717469800,6210,6210,6210,6210,0
20250122,190400,717469800,6210,6210,6210,6210,0
20250122,190300,717469800,6210,6210,6210,6210,4624
20250122,190200,717469800,6210,6210,6210,6210,0
20250122,190100,717469800,6210,6210,6210,6210,0
20250122,190000,717469800,6210,6210,6210,6210,0
20250122,185900,717469800,6210,6210,6210,6210,0
20250122,185800,717469800,6210,6210,6210,6210,0
20250122,185700,717469800,6210,6210,6210,6210,0
20250122,185600,717469800,6210,6210,6210,6210,0
20250122,185500,717469800,6210,6210,6210,6210,0
20250122,185400,717469800,6210,6210,6210,6210,0
20250122,185300,717469800,6210,6210,6210,6210,0
20250122,185200,717469800,6210,6210,6210,6210,0
20250122,185100,717469800,6210,6210,6210,6210,0
20250122,185000,717469800,6210,6210,6210,6210,0
20250122,184900,717469800,6210,6210,6210,6210,0
20250122,184800,717469800,6210,6210,6210,6210,0
20250122,184700,717469800,6210,6210,6210,6210,0
20250122,184600,717469800,6210,6210,6210,6210,0
20250122,184500,717469800,6210,6210,6210,6210,0
20250122,184400,717469800,6210,6210,6210,6210,0
20250122,184300,717469800,6210,6210,6210,6210,0
20250122,184200,717469800,6210,6210,6210,6210,0
20250122,184100,717469800,6210,6210,6210,6210,0
20250122,184000,717469800,6210,6210,6210,6210,0
20250122,183900,717469800,6210,6210,6210,6210,0
20250122,183800,717469800,6210,6210,6210,6210,0
20250122,183700,717469800,6210,6210,6210,6210,0
20250122,183600,717469800,6210,6210,6210,6210,0
20250122,183500,717469800,6210,6210,6210,6210,0
20250122,183400,717469800,6210,6210,6210,6210,0
20250122,183300,717469800,6210,6210,6210,6210,4624
20250122,183200,717469800,6210,6210,6210,6210,0
20250122,183100,717469800,6210,6210,6210,6210,0
20250122,183000,717469800,6210,6210,6210,6210,0
20250122,182900,717469800,6210,6210,6210,6210,0
20250122,182800,717469800,6210,6210,6210,6210,0
20250122,182700,717469800,6210,6210,6210,6210,0
20250122,182600,717469800,6210,6210,6210,6210,0
20250122,182500,717469800,6210,6210,6210,6210,0
20250122,182400,717469800,6210,6210,6210,6210,0
20250122,182300,717469800,6210,6210,6210,6210,0
20250122,182200,717469800,6210,6210,6210,6210,0
20250122,182100,717469800,6210,6210,6210,6210,0
20250122,182000,717469800,6210,6210,6210,6210,0
20250122,181900,717469800,6210,6210,6210,6210,0
20250122,181800,717469800,6210,6210,6210,6210,0
20250122,181700,717469800,6210,6210,6210,6210,0
20250122,181600,717469800,6210,6210,6210,6210,0
20250122,181500,717469800,6210,6210,6210,6210,0
20250122,181400,717469800,6210,6210,6210,6210,0
20250122,181300,717469800,6210,6210,6210,6210,0
20250122,181200,717469800,6210,6210,6210,6210,0
20250122,181100,717469800,6210,6210,6210,6210,0
20250122,181000,717469800,6210,6210,6210,6210,0
20250122,180900,717469800,6210,6210,6210,6210,0
20250122,180800,717469800,6210,6210,6210,6210,0
20250122,180700,717469800,6210,6210,6210,6210,0
20250122,180600,717469800,6210,6210,6210,6210,0
20250122,180500,717469800,6210,6210,6210,6210,0
20250122,180400,717469800,6210,6210,6210,6210,0
20250122,180300,717469800,6210,6210,6210,6210,4624
20250122,180200,717469800,6210,6210,6210,6210,0
20250122,180100,717469800,6210,6210,6210,6210,0
20250122,180000,717469800,6210,6210,6210,6210,0
20250122,175900,717469800,6210,6210,6210,6210,0
20250122,175800,717469800,6210,6210,6210,6210,0
20250122,175700,717469800,6210,6210,6210,6210,0
20250122,175600,717469800,6210,6210,6210,6210,0
20250122,175500,717469800,6210,6210,6210,6210,0
20250122,175400,717469800,6210,6210,6210,6210,0
20250122,175300,717469800,6210,6210,6210,6210,0
20250122,175200,717469800,6210,6210,6210,6210,0
20250122,175100,717469800,6210,6210,6210,6210,0
20250122,175000,717469800,6210,6210,6210,6210,0
20250122,174900,717469800,6210,6210,6210,6210,0
20250122,174800,717469800,6210,6210,6210,6210,0
20250122,174700,717469800,6210,6210,6210,6210,0
20250122,174600,717469800,6210,6210,6210,6210,0
20250122,174500,717469800,6210,6210,6210,6210,0
20250122,174400,717469800,6210,6210,6210,6210,0
20250122,174300,717469800,6210,6210,6210,6210,0
20250122,174200,717469800,6210,6210,6210,6210,0
20250122,174100,717469800,6210,6210,6210,6210,0
20250122,174000,717469800,6210,6210,6210,6210,0
20250122,173900,717469800,6210,6210,6210,6210,0
20250122,173800,717469800,6210,6210,6210,6210,0
20250122,173700,717469800,6210,6210,6210,6210,0
20250122,173600,717469800,6210,6210,6210,6210,0
20250122,173500,717469800,6210,6210,6210,6210,0
20250122,173400,717469800,6210,6210,6210,6210,0
20250122,173300,717469800,6210,6210,6210,6210,4624
20250122,173200,717469800,6210,6210,6210,6210,0
20250122,173100,717469800,6210,6210,6210,6210,0
20250122,173000,717469800,6210,6210,6210,6210,0
20250122,172900,717469800,6210,6210,6210,6210,0
20250122,172800,717469800,6210,6210,6210,6210,0
20250122,172700,717469800,6210,6210,6210,6210,0
20250122,172600,717469800,6210,6210,6210,6210,0
20250122,172500,717469800,6210,6210,6210,6210,0
20250122,172400,717469800,6210,6210,6210,6210,0
20250122,172300,717469800,6210,6210,6210,6210,0
20250122,172200,717469800,6210,6210,6210,6210,0
20250122,172100,717469800,6210,6210,6210,6210,0
20250122,172000,717469800,6210,6210,6210,6210,0
20250122,171900,717469800,6210,6210,6210,6210,0
20250122,171800,717469800,6210,6210,6210,6210,0
20250122,171700,717469800,6210,6210,6210,6210,0
20250122,171600,717469800,6210,6210,6210,6210,0
20250122,171500,717469800,6210,6210,6210,6210,0
20250122,171400,717469800,6210,6210,6210,6210,0
20250122,171300,717469800,6210,6210,6210,6210,0
20250122,171200,717469800,6210,6210,6210,6210,0
20250122,171100,717469800,6210,6210,6210,6210,0
20250122,171000,717469800,6210,6210,6210,6210,0
20250122,170900,717469800,6210,6210,6210,6210,0
20250122,170800,717469800,6210,6210,6210,6210,0
20250122,170700,717469800,6210,6210,6210,6210,0
20250122,170600,717469800,6210,6210,6210,6210,0
20250122,170500,717469800,6210,6210,6210,6210,0
20250122,170400,717469800,6210,6210,6210,6210,0
20250122,170300,717469800,6210,6210,6210,6210,4624
20250122,170200,717469800,6210,6210,6210,6210,0
20250122,170100,717469800,6210,6210,6210,6210,0
20250122,170000,717469800,6210,6210,6210,6210,0
20250122,165900,717469800,6210,6210,6210,6210,0
20250122,165800,717469800,6210,6210,6210,6210,0
20250122,165700,717469800,6210,6210,6210,6210,0
20250122,165600,717469800,6210,6210,6210,6210,0
20250122,165500,717469800,6210,6210,6210,6210,0
20250122,165400,717469800,6210,6210,6210,6210,0
20250122,165300,717469800,6210,6210,6210,6210,0
20250122,165200,717469800,6210,6210,6210,6210,0
20250122,165100,717469800,6210,6210,6210,6210,0
20250122,165000,717469800,6210,6210,6210,6210,0
20250122,164900,717469800,6210,6210,6210,6210,0
20250122,164800,717469800,6210,6210,6210,6210,0
20250122,164700,717469800,6210,6210,6210,6210,0
20250122,164600,717469800,6210,6210,6210,6210,0
20250122,164500,717469800,6210,6210,6210,6210,0
20250122,164400,717469800,6210,6210,6210,6210,0
20250122,164300,717469800,6210,6210,6210,6210,0
20250122,164200,717469800,6210,6210,6210,6210,0
20250122,164100,717469800,6210,6210,6210,6210,0
20250122,164000,717469800,6210,6210,6210,6210,0
20250122,163900,717469800,6210,6210,6210,6210,0
20250122,163800,717469800,6210,6210,6210,6210,0
20250122,163700,717469800,6210,6210,6210,6210,0
20250122,163600,717469800,6210,6210,6210,6210,0
20250122,163500,717469800,6210,6210,6210,6210,0
20250122,163400,717469800,6210,6210,6210,6210,0
20250122,163300,717469800,6210,6210,6210,6210,4624
20250122,163200,717469800,6210,6210,6210,6210,0
20250122,163100,717469800,6210,6210,6210,6210,0
20250122,163000,717469800,6210,6210,6210,6210,0
20250122,162900,717469800,6210,6210,6210,6210,0
20250122,162800,717469800,6210,6210,6210,6210,0
20250122,162700,717469800,6210,6210,6210,6210,0
20250122,162600,717469800,6210,6210,6210,6210,0
20250122,162500,717469800,6210,6210,6210,6210,0
20250122,162400,717469800,6210,6210,6210,6210,0
20250122,162300,717469800,6210,6210,6210,6210,0
20250122,162200,717469800,6210,6210,6210,6210,0
20250122,162100,717469800,6210,6210,6210,6210,0
20250122,162000,717469800,6210,6210,6210,6210,0
20250122,161900,717469800,6210,6210,6210,6210,0
20250122,161800,717469800,6210,6210,6210,6210,0
20250122,161700,717469800,6210,6210,6210,6210,0
20250122,161600,717469800,6210,6210,6210,6210,0
20250122,161500,717469800,6210,6210,6210,6210,0
20250122,161400,717469800,6210,6210,6210,6210,0
20250122,161300,717469800,6210,6210,6210,6210,0
20250122,161200,717469800,6210,6210,6210,6210,0
20250122,161100,717469800,6210,6210,6210,6210,0
20250122,161000,717469800,6210,6210,6210,6210,0
20250122,160900,717469800,6210,6210,6210,6210,0
20250122,160800,717469800,6210,6210,6210,6210,0
20250122,160700,717469800,6210,6210,6210,6210,0
20250122,160600,717469800,6210,6210,6210,6210,0
20250122,160500,717469800,6210,6210,6210,6210,0
20250122,160400,717469800,6210,6210,6210,6210,0
20250122,160300,717469800,6210,6210,6210,6210,4624
20250122,160200,717469800,6210,6210,6210,6210,0
20250122,160100,717469800,6210,6210,6210,6210,0
20250122,160000,717469800,6210,6210,6210,6210,0
20250122,155900,717469800,6210,6210,6210,6210,0
20250122,155800,717469800,6210,6210,6210,6210,0
20250122,155700,717469800,6210,6210,6210,6210,0
20250122,155600,717469800,6210,6210,6210,6210,0
20250122,155500,717469800,6210,6210,6210,6210,0
20250122,155400,717469800,6210,6210,6210,6210,0
20250122,155300,717469800,6210,6210,6210,6210,0
20250122,155200,717469800,6210,6210,6210,6210,0
20250122,155100,717469800,6210,6210,6210,6210,0
20250122,155000,717469800,6210,6210,6210,6210,0
20250122,154900,717469800,6210,6210,6210,6210,0
20250122,154800,717469800,6210,6210,6210,6210,0
20250122,154700,717469800,6210,6210,6210,6210,0
20250122,154600,717469800,6210,6210,6210,6210,0
20250122,154500,717469800,6210,6210,6210,6210,0
20250122,154400,717469800,6210,6210,6210,6210,0
20250122,154300,717469800,6210,6210,6210,6210,0
20250122,154200,717469800,6210,6210,6210,6210,0
20250122,154100,717469800,6210,6210,6210,6210,0
20250122,154000,717469800,6210,6210,6210,6210,0
20250122,153900,717469800,6210,6210,6210,6210,0
20250122,153800,717469800,6210,6210,6210,6210,0
20250122,153700,717469800,6210,6210,6210,6210,0
20250122,153600,717469800,6210,6210,6210,6210,0
20250122,153500,717469800,6210,6210,6210,6210,0
20250122,153400,717469800,6210,6210,6210,6210,0
20250122,153300,717469800,6210,6210,6210,6210,4624
20250122,153200,717469800,6210,6210,6210,6210,0
20250122,153100,717469800,6210,6210,6210,6210,0
20250122,153000,717469800,6210,6210,6210,6210,4624
20250122,152900,688754760,6210,6210,6210,6210,0
20250122,152800,688754760,6210,6210,6210,6210,0
20250122,152700,688754760,6210,6210,6210,6210,0
20250122,152600,688754760,6210,6210,6210,6210,0
20250122,152500,688754760,6210,6210,6210,6210,0
20250122,152400,688754760,6210,6210,6210,6210,0
20250122,152300,688754760,6210,6210,6210,6210,0
20250122,152200,688754760,6210,6210,6210,6210,0
20250122,152100,688754760,6210,6210,6210,6210,0
20250122,152000,688754760,6210,6210,6210,6210,0
20250122,151900,688754760,6210,6210,6210,6200,3633
20250122,151800,666226230,6210,6220,6220,6200,2950
20250122,151700,647909430,6220,6220,6220,6220,556
20250122,151600,644451110,6210,6220,6230,6210,427
20250122,151500,641796270,6230,6230,6230,6220,2028
20250122,151400,629171590,6230,6240,6240,6230,455
20250122,151300,626336010,6240,6230,6250,6230,717
20250122,151200,621865910,6230,6230,6230,6230,476
20250122,151100,618900430,6240,6240,6240,6240,19
20250122,151000,618781870,6250,6260,6260,6250,987
20250122,150900,612613110,6250,6240,6250,6230,1795
20250122,150800,601413860,6240,6240,6240,6240,1130
20250122,150700,594362660,6240,6240,6240,6240,1542
20250122,150600,584740580,6240,6250,6250,6240,286
20250122,150500,582955920,6250,6240,6250,6240,495
20250122,150400,579867110,6250,6250,6250,6250,270
20250122,150300,578179610,6250,6250,6250,6240,96
20250122,150200,577580480,6250,6250,6250,6250,57
20250122,150100,577224230,6250,6250,6250,6250,0
20250122,150000,577224230,6250,6250,6250,6250,143
20250122,145900,576330480,6250,6250,6250,6250,153
20250122,145800,575374230,6250,6250,6250,6250,45
20250122,145700,575092980,6250,6250,6250,6250,111
20250122,145600,574399230,6240,6250,6250,6240,51
20250122,145500,574080980,6240,6240,6250,6240,747
20250122,145400,569414200,6250,6250,6250,6240,272
20250122,145300,567716350,6250,6250,6250,6250,5
20250122,145200,567685100,6250,6250,6250,6250,151
20250122,145100,566741350,6250,6240,6250,6240,794
20250122,145000,561785370,6250,6230,6250,6230,741
20250122,144900,557168920,6230,6240,6240,6230,1172
20250122,144800,549857220,6230,6250,6250,6230,183
20250122,144700,548716920,6250,6240,6250,6240,586
20250122,144600,545060270,6240,6250,6250,6240,3
20250122,144500,545041540,6240,6240,6240,6240,0
20250122,144400,545041540,6240,6240,6240,6240,451
20250122,144300,542227300,6240,6240,6240,6240,135
20250122,144200,541384900,6250,6250,6250,6250,1
20250122,144100,541378650,6250,6240,6250,6240,501
20250122,144000,538252400,6240,6230,6240,6230,763
20250122,143900,533491360,6240,6240,6240,6230,166
20250122,143800,532456520,6240,6240,6250,6240,231
20250122,143700,531015070,6240,6250,6250,6240,68
20250122,143600,530590090,6240,6240,6240,6240,100
20250122,143500,529966090,6240,6240,6240,6240,217
20250122,143400,528612010,6240,6240,6240,6240,882
20250122,143300,523108330,6240,6240,6240,6240,899
20250122,143200,517498570,6250,6250,6250,6250,97
20250122,143100,516892320,6250,6250,6250,6250,100
20250122,143000,516267320,6250,6250,6250,6240,400
20250122,142900,513770320,6250,6250,6250,6250,18
20250122,142800,513657820,6250,6250,6250,6240,206
20250122,142700,512370330,6250,6250,6250,6250,5
20250122,142600,512339080,6250,6260,6260,6250,1776
20250122,142500,501239070,6260,6260,6260,6260,2
20250122,142400,501226550,6260,6260,6260,6260,304
20250122,142300,499323510,6250,6250,6250,6250,111
20250122,142200,498629760,6260,6260,6260,6260,30
20250122,142100,498441960,6260,6260,6260,6260,17
20250122,142000,498335540,6260,6260,6260,6260,80
20250122,141900,497834740,6260,6260,6260,6260,20
20250122,141800,497709540,6260,6260,6260,6260,244
20250122,141700,496182100,6260,6260,6260,6260,221
20250122,141600,494798640,6260,6260,6260,6260,961
20250122,141500,488782780,6260,6260,6260,6260,204
20250122,141400,487505740,6270,6270,6270,6270,0
20250122,141300,487505740,6270,6270,6270,6270,0
20250122,141200,487505740,6270,6270,6280,6270,266
20250122,141100,485835920,6270,6270,6270,6270,9
20250122,141000,485779490,6270,6270,6270,6270,429
20250122,140900,483089660,6280,6280,6280,6280,47
20250122,140800,482794500,6280,6280,6280,6280,1
20250122,140700,482788220,6270,6270,6270,6270,0
20250122,140600,482788220,6270,6270,6270,6270,100
20250122,140500,482161220,6270,6270,6270,6270,358
20250122,140400,479916560,6270,6270,6270,6270,142
20250122,140300,479026220,6270,6270,6270,6270,50
20250122,140200,478712720,6270,6270,6270,6270,247
20250122,140100,477164030,6270,6280,6280,6270,14
20250122,140000,477076220,6280,6280,6280,6270,303
20250122,135900,475176380,6260,6280,6280,6260,512
20250122,135800,471965420,6280,6280,6280,6280,2
20250122,135700,471952860,6280,6280,6280,6280,95
20250122,135600,471356260,6270,6270,6270,6270,5
20250122,135500,471324910,6270,6270,6270,6270,47
20250122,135400,471030220,6270,6270,6270,6270,87
20250122,135300,470484730,6270,6270,6270,6270,197
20250122,135200,469249540,6280,6280,6280,6280,28
20250122,135100,469073700,6280,6280,6280,6280,4
20250122,135000,469048580,6280,6280,6280,6280,2
20250122,134900,469036020,6270,6270,6270,6270,225
20250122,134800,467625270,6270,6270,6270,6270,264
20250122,134700,465969990,6270,6270,6270,6260,204
20250122,134600,464691100,6260,6250,6260,6250,908
20250122,134500,459015320,6250,6250,6250,6250,0
20250122,134400,459015320,6250,6250,6250,6250,1
20250122,134300,459009070,6250,6250,6250,6250,13
20250122,134200,458927820,6250,6250,6250,6250,12
20250122,134100,458852820,6240,6250,6250,6240,516
20250122,134000,455632940,6250,6250,6250,6250,20
20250122,133900,455507940,6250,6250,6250,6250,0
20250122,133800,455507940,6250,6250,6250,6250,0
20250122,133700,455507940,6250,6250,6250,6250,27
20250122,133600,455339190,6250,6250,6250,6250,272
20250122,133500,453639190,6250,6250,6250,6250,100
20250122,133400,453014190,6260,6260,6260,6250,16
20250122,133300,452914060,6260,6260,6260,6250,53
20250122,133200,452582290,6260,6260,6260,6260,1
20250122,133100,452576030,6260,6260,6260,6260,30
20250122,133000,452388230,6250,6260,6260,6250,191
20250122,132900,451194180,6260,6260,6260,6260,21
20250122,132800,451062720,6260,6250,6260,6250,151
20250122,132700,450118460,6250,6250,6250,6250,171
20250122,132600,449049710,6250,6250,6250,6250,5
20250122,132500,449018460,6240,6240,6240,6240,2
20250122,132400,449005980,6260,6250,6260,6250,128
20250122,132300,448204790,6240,6250,6250,6240,131
20250122,132200,447387040,6250,6250,6250,6250,497
20250122,132100,444280790,6240,6240,6240,6240,0
20250122,132000,444280790,6240,6240,6240,6240,0
20250122,131900,444280790,6240,6240,6240,6240,0
20250122,131800,444280790,6240,6240,6240,6240,0
20250122,131700,444280790,6240,6240,6240,6240,0
20250122,131600,444280790,6240,6250,6250,6240,35
20250122,131500,444062380,6240,6240,6240,6240,392
20250122,131400,441616300,6240,6240,6240,6240,1326
20250122,131300,433342060,6240,6250,6250,6240,299
20250122,131200,431473360,6260,6260,6260,6260,1
20250122,131100,431467100,6250,6270,6270,6250,15
20250122,131000,431373160,6270,6270,6270,6270,0
20250122,130900,431373160,6270,6270,6270,6270,0
20250122,130800,431373160,6270,6260,6270,6260,3
20250122,130700,431354370,6260,6260,6260,6260,68
20250122,130600,430928690,6250,6260,6260,6240,706
20250122,130500,426520180,6260,6250,6260,6250,24
20250122,130400,426370170,6250,6260,6260,6250,31
20250122,130300,426176140,6260,6260,6260,6260,0
20250122,130200,426176140,6260,6250,6270,6250,84
20250122,130100,425650630,6250,6250,6250,6250,10
20250122,130000,425588130,6250,6250,6250,6250,100
20250122,125900,424963130,6250,6250,6250,6250,0
20250122,125800,424963130,6250,6250,6250,6250,0
20250122,125700,424963130,6250,6240,6250,6240,100
20250122,125600,424338140,6250,6250,6250,6250,1
20250122,125500,424331890,6260,6260,6260,6260,0
20250122,125400,424331890,6260,6260,6260,6260,0
20250122,125300,424331890,6260,6260,6260,6260,0
20250122,125200,424331890,6260,6240,6260,6240,303
20250122,125100,422441150,6240,6250,6250,6240,353
20250122,125000,420238140,6250,6250,6250,6240,199
20250122,124900,418996320,6260,6250,6260,6240,12
20250122,124800,418921300,6240,6250,6250,6240,528
20250122,124700,415625480,6250,6250,6250,6250,51
20250122,124600,415306730,6260,6260,6260,6260,1
20250122,124500,415300470,6260,6260,6260,6260,1
20250122,124400,415294210,6240,6250,6250,6240,717
20250122,124300,410813680,6260,6260,6260,6260,305
20250122,124200,408904380,6270,6270,6270,6270,0
20250122,124100,408904380,6270,6270,6270,6270,7
20250122,124000,408860490,6270,6270,6270,6270,10
20250122,123900,408797790,6260,6260,6260,6260,0
20250122,123800,408797790,6260,6260,6260,6260,50
20250122,123700,408484790,6260,6260,6260,6260,15
20250122,123600,408390890,6270,6260,6270,6260,741
20250122,123500,403749240,6260,6260,6260,6260,2
20250122,123400,403736720,6260,6260,6260,6260,0
20250122,123300,403736720,6260,6260,6260,6260,2
20250122,123200,403724200,6260,6260,6260,6260,348
20250122,123100,401545720,6250,6250,6250,6250,0
20250122,123000,401545720,6250,6250,6250,6250,38
20250122,122900,401308220,6240,6260,6260,6240,240
20250122,122800,399809820,6260,6260,6260,6260,0
20250122,122700,399809820,6260,6260,6260,6260,56
20250122,122600,399459260,6250,6250,6250,6250,100
20250122,122500,398834260,6240,6250,6250,6240,461
20250122,122400,395957320,6250,6250,6250,6250,50
20250122,122300,395644820,6250,6250,6250,6250,0
20250122,122200,395644820,6250,6260,6260,6250,154
20250122,122100,394681290,6250,6250,6250,6250,102
20250122,122000,394043790,6250,6250,6250,6250,352
20250122,121900,391843790,6250,6250,6250,6250,14
20250122,121800,391756290,6250,6250,6250,6250,147
20250122,121700,390837540,6250,6250,6250,6250,10
20250122,121600,390775040,6250,6250,6250,6250,189
20250122,121500,389593790,6250,6260,6260,6250,313
20250122,121400,387637520,6260,6250,6260,6250,1003
20250122,121300,381368570,6250,6250,6250,6250,28
20250122,121200,381193570,6260,6250,6260,6250,361
20250122,121100,378936810,6250,6250,6250,6250,88
20250122,121000,378386810,6250,6250,6250,6240,42
20250122,120900,378124600,6250,6250,6250,6240,1270
20250122,120800,370198310,6260,6260,6260,6260,0
20250122,120700,370198310,6260,6260,6260,6260,6
20250122,120600,370160750,6260,6260,6260,6260,45
20250122,120500,369879050,6260,6260,6260,6260,13
20250122,120400,369797670,6270,6270,6270,6270,3
20250122,120300,369778860,6270,6260,6270,6250,580
20250122,120200,366147830,6260,6260,6260,6260,1
20250122,120100,366141570,6260,6260,6260,6260,0
20250122,120000,366141570,6260,6270,6270,6260,110
20250122,115900,365452960,6260,6260,6260,6260,128
20250122,115800,364651680,6260,6260,6260,6260,100
20250122,115700,364025680,6260,6260,6260,6260,67
20250122,115600,363606260,6270,6260,6270,6260,427
20250122,115500,360931140,6260,6250,6260,6250,51
20250122,115400,360612380,6250,6250,6250,6250,0
20250122,115300,360612380,6250,6250,6250,6250,20
20250122,115200,360487380,6250,6250,6250,6250,201
20250122,115100,359231130,6260,6260,6260,6260,315
20250122,115000,357259230,6250,6250,6250,6250,0
20250122,114900,357259230,6250,6250,6250,6250,185
20250122,114800,356102980,6250,6250,6250,6250,797
20250122,114700,351121730,6260,6260,6260,6260,18
20250122,114600,351009050,6280,6280,6280,6280,2
20250122,114500,350996490,6290,6290,6290,6290,11
20250122,114400,350927300,6250,6250,6250,6250,0
20250122,114300,350927300,6250,6280,6280,6250,155
20250122,114200,349958440,6280,6290,6290,6280,16
20250122,114100,349857870,6290,6280,6290,6280,21
20250122,114000,349725790,6240,6280,6280,6240,386
20250122,113900,347314050,6260,6260,6260,6260,129
20250122,113800,346506510,6250,6250,6250,6250,0
20250122,113700,346506510,6250,6250,6250,6250,0
20250122,113600,346506510,6250,6260,6260,6250,2182
20250122,113500,332869000,6250,6270,6270,6250,831
20250122,113400,327673150,6300,6290,6300,6270,917
20250122,113300,321907000,6280,6280,6280,6280,160
20250122,113200,320902200,6280,6290,6290,6280,211
20250122,113100,319577110,6280,6280,6280,6280,36
20250122,113000,319351030,6280,6280,6280,6280,11
20250122,112900,319281950,6270,6280,6280,6270,190
20250122,112800,318089750,6280,6280,6280,6280,100
20250122,112700,317461750,6290,6290,6290,6290,0
20250122,112600,317461750,6290,6290,6290,6290,0
20250122,112500,317461750,6290,6290,6290,6290,1
20250122,112400,317455460,6270,6270,6270,6270,0
20250122,112300,317455460,6270,6280,6280,6270,275
20250122,112200,315730410,6280,6280,6280,6280,1
20250122,112100,315724130,6280,6280,6280,6280,524
20250122,112000,312433410,6290,6290,6290,6280,339
20250122,111900,310301150,6290,6290,6290,6290,0
20250122,111800,310301150,6290,6290,6290,6290,41
20250122,111700,310043260,6280,6280,6280,6280,0
20250122,111600,310043260,6280,6290,6290,6280,26
20250122,111500,309879970,6280,6280,6280,6280,161
20250122,111400,308868890,6280,6290,6290,6280,129
20250122,111300,308057550,6290,6290,6290,6290,1
20250122,111200,308051260,6290,6280,6290,6280,71
20250122,111100,307605020,6280,6280,6280,6280,3
20250122,111000,307586180,6280,6280,6280,6280,200
20250122,110900,306330180,6280,6270,6280,6260,135
20250122,110800,305482860,6260,6260,6260,6260,0
20250122,110700,305482860,6260,6260,6260,6260,111
20250122,110600,304788000,6260,6260,6260,6250,80
20250122,110500,304287210,6260,6260,6260,6260,11
20250122,110400,304218350,6260,6260,6260,6260,166
20250122,110300,303179190,6260,6260,6260,6260,175
20250122,110200,302083690,6270,6270,6270,6270,0
20250122,110100,302083690,6270,6270,6270,6270,19
20250122,110000,301964560,6270,6270,6270,6270,400
20250122,105900,299456560,6270,6270,6270,6270,254
20250122,105800,297863980,6270,6260,6270,6260,223
20250122,105700,296466990,6260,6250,6260,6250,435
20250122,105600,293748210,6240,6250,6250,6240,42
20250122,105500,293485910,6250,6260,6260,6250,530
20250122,105400,290172440,6260,6260,6260,6260,4
20250122,105300,290147400,6270,6270,6270,6270,1
20250122,105200,290141130,6260,6260,6260,6260,98
20250122,105100,289527650,6260,6260,6260,6260,50
20250122,105000,289214650,6260,6250,6260,6250,668
20250122,104900,285033200,6250,6250,6250,6250,45
20250122,104800,284751950,6250,6250,6250,6250,224
20250122,104700,283351950,6260,6260,6260,6260,251
20250122,104600,281780690,6260,6260,6260,6260,0
20250122,104500,281780690,6260,6260,6260,6260,161
20250122,104400,280772830,6270,6270,6270,6270,2
20250122,104300,280760290,6270,6270,6270,6270,191
20250122,104200,279562720,6270,6270,6270,6270,0
20250122,104100,279562720,6270,6270,6270,6270,0
20250122,104000,279562720,6270,6270,6280,6270,74
20250122,103900,279098730,6270,6270,6270,6260,123
20250122,103800,278327720,6270,6260,6270,6260,4
20250122,103700,278302650,6260,6260,6260,6260,59
20250122,103600,277933310,6250,6250,6250,6250,376
20250122,103500,275583310,6250,6250,6250,6250,190
20250122,103400,274395810,6270,6250,6270,6240,102
20250122,103300,273759170,6240,6280,6280,6240,1713
20250122,103200,263054080,6280,6280,6280,6270,91
20250122,103100,262482640,6270,6270,6270,6270,0
20250122,103000,262482640,6270,6270,6270,6270,0
20250122,102900,262482640,6270,6270,6270,6270,0
20250122,102800,262482640,6270,6270,6270,6270,9
20250122,102700,262426210,6270,6280,6290,6270,403
20250122,102600,259899190,6280,6280,6280,6280,483
20250122,102500,256865950,6270,6270,6270,6270,134
20250122,102400,256025770,6270,6270,6280,6270,1193
20250122,102300,248545490,6270,6270,6270,6270,174
20250122,102200,247454510,6290,6290,6290,6290,1
20250122,102100,247448220,6290,6290,6290,6270,266
20250122,102000,245780270,6280,6280,6280,6280,206
20250122,101900,244486590,6290,6290,6290,6290,0
20250122,101800,244486590,6290,6290,6290,6280,36
20250122,101700,244260200,6290,6290,6290,6290,320
20250122,101600,242247400,6280,6280,6280,6280,1424
20250122,101500,233304680,6280,6290,6290,6280,418
20250122,101400,230679580,6290,6280,6290,6280,92
20250122,101300,230101760,6290,6290,6290,6290,1
20250122,101200,230095470,6280,6280,6290,6280,152
20250122,101100,229139410,6290,6290,6290,6280,234
20250122,101000,227669820,6280,6300,6300,6280,6
20250122,100900,227632080,6280,6280,6280,6280,155
20250122,100800,226658680,6280,6280,6280,6270,106
20250122,100700,225993910,6280,6300,6300,6270,111
20250122,100600,225297270,6300,6300,6300,6300,0
20250122,100500,225297270,6300,6300,6300,6300,0
20250122,100400,225297270,6300,6300,6300,6300,0
20250122,100300,225297270,6300,6300,6300,6300,1
20250122,100200,225290970,6270,6270,6270,6270,45
20250122,100100,225008820,6270,6300,6300,6270,187
20250122,100000,223836120,6270,6270,6270,6270,0
20250122,095900,223836120,6270,6290,6290,6270,540
20250122,095800,220444740,6290,6290,6290,6290,61
20250122,095700,220061050,6280,6280,6280,6280,84
20250122,095600,219533530,6300,6300,6300,6300,1
20250122,095500,219527230,6310,6310,6310,6310,2
20250122,095400,219514610,6270,6270,6270,6270,0
20250122,095300,219514610,6270,6290,6290,6270,707
20250122,095200,215080140,6290,6290,6290,6290,220
20250122,095100,213696340,6300,6310,6310,6300,29
20250122,095000,213513390,6310,6290,6320,6290,145
20250122,094900,212598510,6290,6290,6290,6290,30
20250122,094800,212409810,6290,6290,6290,6290,0
20250122,094700,212409810,6290,6280,6290,6280,1791
20250122,094600,201146480,6250,6240,6260,6240,471
20250122,094500,198203420,6280,6240,6280,6240,93
20250122,094400,197622860,6240,6250,6250,6240,938
20250122,094300,191766810,6290,6250,6290,6250,205
20250122,094200,190485360,6290,6280,6300,6240,4750
20250122,094100,160764410,6280,6300,6300,6270,342
20250122,094000,158616310,6300,6290,6300,6290,176
20250122,093900,157509000,6300,6290,6300,6290,159
20250122,093800,156507890,6300,6280,6300,6280,20
20250122,093700,156381990,6290,6290,6290,6290,6
20250122,093600,156344250,6300,6300,6300,6300,318
20250122,093500,154340850,6300,6300,6300,6290,887
20250122,093400,148753860,6300,6280,6300,6280,501
20250122,093300,145607560,6280,6320,6320,6280,1077
20250122,093200,138822370,6320,6310,6320,6310,315
20250122,093100,136831720,6300,6320,6320,6300,11
20250122,093000,136762370,6320,6300,6320,6300,1256
20250122,092900,128828950,6300,6300,6300,6300,45
20250122,092800,128545450,6320,6320,6320,6320,10
20250122,092700,128482250,6290,6310,6310,6290,51
20250122,092600,128161240,6300,6310,6310,6300,198
20250122,092500,126913830,6310,6310,6310,6310,50
20250122,092400,126598330,6310,6320,6320,6310,35
20250122,092300,126377180,6320,6320,6320,6320,862
20250122,092200,120929340,6340,6340,6340,6340,1
20250122,092100,120923000,6340,6300,6340,6300,15
20250122,092000,120828390,6330,6330,6330,6330,0
20250122,091900,120828390,6330,6330,6330,6330,1000
20250122,091800,114498390,6330,6280,6330,6280,604
20250122,091700,110681490,6280,6280,6280,6280,2
20250122,091600,110668930,6280,6280,6280,6280,1343
20250122,091500,102234890,6280,6280,6280,6280,1103
20250122,091400,95308050,6280,6280,6300,6220,5902
20250122,091300,58466170,6270,6300,6300,6270,1145
20250122,091200,51276290,6300,6320,6320,6290,956
20250122,091100,45245650,6320,6330,6330,6320,40
20250122,091000,44992670,6330,6330,6330,6310,498
20250122,090900,41848320,6330,6330,6330,6320,1392
20250122,090800,33040340,6340,6350,6350,6340,129
20250122,090700,32222180,6350,6350,6360,6330,1259
20250122,090600,24231130,6360,6360,6360,6350,107
20250122,090500,23551090,6360,6350,6360,6350,307
20250122,090400,21600570,6360,6350,6370,6350,1275
20250122,090300,13499830,6350,6370,6370,6340,187
20250122,090200,12310980,6370,6370,6370,6370,80
20250122,090100,11801380,6380,6360,6380,6350,515
20250122,090000,8523660,6350,6340,6350,6340,1273