stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,203200,567326490,6110,6110,6110,6110,3383
20250123,203100,567326490,6110,6110,6110,6110,0
20250123,203000,567326490,6110,6110,6110,6110,0
20250123,202900,567326490,6110,6110,6110,6110,0
20250123,202800,567326490,6110,6110,6110,6110,0
20250123,202700,567326490,6110,6110,6110,6110,0
20250123,202600,567326490,6110,6110,6110,6110,0
20250123,202500,567326490,6110,6110,6110,6110,0
20250123,202400,567326490,6110,6110,6110,6110,0
20250123,202300,567326490,6110,6110,6110,6110,0
20250123,202200,567326490,6110,6110,6110,6110,0
20250123,202100,567326490,6110,6110,6110,6110,0
20250123,202000,567326490,6110,6110,6110,6110,0
20250123,201900,567326490,6110,6110,6110,6110,0
20250123,201800,567326490,6110,6110,6110,6110,0
20250123,201700,567326490,6110,6110,6110,6110,0
20250123,201600,567326490,6110,6110,6110,6110,0
20250123,201500,567326490,6110,6110,6110,6110,0
20250123,201400,567326490,6110,6110,6110,6110,0
20250123,201300,567326490,6110,6110,6110,6110,0
20250123,201200,567326490,6110,6110,6110,6110,0
20250123,201100,567326490,6110,6110,6110,6110,0
20250123,201000,567326490,6110,6110,6110,6110,0
20250123,200900,567326490,6110,6110,6110,6110,0
20250123,200800,567326490,6110,6110,6110,6110,0
20250123,200700,567326490,6110,6110,6110,6110,0
20250123,200600,567326490,6110,6110,6110,6110,0
20250123,200500,567326490,6110,6110,6110,6110,0
20250123,200400,567326490,6110,6110,6110,6110,0
20250123,200300,567326490,6110,6110,6110,6110,0
20250123,200200,567326490,6110,6110,6110,6110,3383
20250123,200100,567326490,6110,6110,6110,6110,0
20250123,200000,567326490,6110,6110,6110,6110,0
20250123,195900,567326490,6110,6110,6110,6110,0
20250123,195800,567326490,6110,6110,6110,6110,0
20250123,195700,567326490,6110,6110,6110,6110,0
20250123,195600,567326490,6110,6110,6110,6110,0
20250123,195500,567326490,6110,6110,6110,6110,0
20250123,195400,567326490,6110,6110,6110,6110,0
20250123,195300,567326490,6110,6110,6110,6110,0
20250123,195200,567326490,6110,6110,6110,6110,0
20250123,195100,567326490,6110,6110,6110,6110,0
20250123,195000,567326490,6110,6110,6110,6110,0
20250123,194900,567326490,6110,6110,6110,6110,0
20250123,194800,567326490,6110,6110,6110,6110,0
20250123,194700,567326490,6110,6110,6110,6110,0
20250123,194600,567326490,6110,6110,6110,6110,0
20250123,194500,567326490,6110,6110,6110,6110,0
20250123,194400,567326490,6110,6110,6110,6110,0
20250123,194300,567326490,6110,6110,6110,6110,0
20250123,194200,567326490,6110,6110,6110,6110,0
20250123,194100,567326490,6110,6110,6110,6110,0
20250123,194000,567326490,6110,6110,6110,6110,0
20250123,193900,567326490,6110,6110,6110,6110,0
20250123,193800,567326490,6110,6110,6110,6110,0
20250123,193700,567326490,6110,6110,6110,6110,0
20250123,193600,567326490,6110,6110,6110,6110,0
20250123,193500,567326490,6110,6110,6110,6110,0
20250123,193400,567326490,6110,6110,6110,6110,0
20250123,193300,567326490,6110,6110,6110,6110,0
20250123,193200,567326490,6110,6110,6110,6110,3383
20250123,193100,567326490,6110,6110,6110,6110,0
20250123,193000,567326490,6110,6110,6110,6110,0
20250123,192900,567326490,6110,6110,6110,6110,0
20250123,192800,567326490,6110,6110,6110,6110,0
20250123,192700,567326490,6110,6110,6110,6110,0
20250123,192600,567326490,6110,6110,6110,6110,0
20250123,192500,567326490,6110,6110,6110,6110,0
20250123,192400,567326490,6110,6110,6110,6110,0
20250123,192300,567326490,6110,6110,6110,6110,0
20250123,192200,567326490,6110,6110,6110,6110,0
20250123,192100,567326490,6110,6110,6110,6110,0
20250123,192000,567326490,6110,6110,6110,6110,0
20250123,191900,567326490,6110,6110,6110,6110,0
20250123,191800,567326490,6110,6110,6110,6110,0
20250123,191700,567326490,6110,6110,6110,6110,0
20250123,191600,567326490,6110,6110,6110,6110,0
20250123,191500,567326490,6110,6110,6110,6110,0
20250123,191400,567326490,6110,6110,6110,6110,0
20250123,191300,567326490,6110,6110,6110,6110,0
20250123,191200,567326490,6110,6110,6110,6110,0
20250123,191100,567326490,6110,6110,6110,6110,0
20250123,191000,567326490,6110,6110,6110,6110,0
20250123,190900,567326490,6110,6110,6110,6110,0
20250123,190800,567326490,6110,6110,6110,6110,0
20250123,190700,567326490,6110,6110,6110,6110,0
20250123,190600,567326490,6110,6110,6110,6110,0
20250123,190500,567326490,6110,6110,6110,6110,0
20250123,190400,567326490,6110,6110,6110,6110,0
20250123,190300,567326490,6110,6110,6110,6110,0
20250123,190200,567326490,6110,6110,6110,6110,3383
20250123,190100,567326490,6110,6110,6110,6110,0
20250123,190000,567326490,6110,6110,6110,6110,0
20250123,185900,567326490,6110,6110,6110,6110,0
20250123,185800,567326490,6110,6110,6110,6110,0
20250123,185700,567326490,6110,6110,6110,6110,0
20250123,185600,567326490,6110,6110,6110,6110,0
20250123,185500,567326490,6110,6110,6110,6110,0
20250123,185400,567326490,6110,6110,6110,6110,0
20250123,185300,567326490,6110,6110,6110,6110,0
20250123,185200,567326490,6110,6110,6110,6110,0
20250123,185100,567326490,6110,6110,6110,6110,0
20250123,185000,567326490,6110,6110,6110,6110,0
20250123,184900,567326490,6110,6110,6110,6110,0
20250123,184800,567326490,6110,6110,6110,6110,0
20250123,184700,567326490,6110,6110,6110,6110,0
20250123,184600,567326490,6110,6110,6110,6110,0
20250123,184500,567326490,6110,6110,6110,6110,0
20250123,184400,567326490,6110,6110,6110,6110,0
20250123,184300,567326490,6110,6110,6110,6110,0
20250123,184200,567326490,6110,6110,6110,6110,0
20250123,184100,567326490,6110,6110,6110,6110,0
20250123,184000,567326490,6110,6110,6110,6110,0
20250123,183900,567326490,6110,6110,6110,6110,0
20250123,183800,567326490,6110,6110,6110,6110,0
20250123,183700,567326490,6110,6110,6110,6110,0
20250123,183600,567326490,6110,6110,6110,6110,0
20250123,183500,567326490,6110,6110,6110,6110,0
20250123,183400,567326490,6110,6110,6110,6110,0
20250123,183300,567326490,6110,6110,6110,6110,0
20250123,183200,567326490,6110,6110,6110,6110,3383
20250123,183100,567326490,6110,6110,6110,6110,0
20250123,183000,567326490,6110,6110,6110,6110,0
20250123,182900,567326490,6110,6110,6110,6110,0
20250123,182800,567326490,6110,6110,6110,6110,0
20250123,182700,567326490,6110,6110,6110,6110,0
20250123,182600,567326490,6110,6110,6110,6110,0
20250123,182500,567326490,6110,6110,6110,6110,0
20250123,182400,567326490,6110,6110,6110,6110,0
20250123,182300,567326490,6110,6110,6110,6110,0
20250123,182200,567326490,6110,6110,6110,6110,0
20250123,182100,567326490,6110,6110,6110,6110,0
20250123,182000,567326490,6110,6110,6110,6110,0
20250123,181900,567326490,6110,6110,6110,6110,0
20250123,181800,567326490,6110,6110,6110,6110,0
20250123,181700,567326490,6110,6110,6110,6110,0
20250123,181600,567326490,6110,6110,6110,6110,0
20250123,181500,567326490,6110,6110,6110,6110,0
20250123,181400,567326490,6110,6110,6110,6110,0
20250123,181300,567326490,6110,6110,6110,6110,0
20250123,181200,567326490,6110,6110,6110,6110,0
20250123,181100,567326490,6110,6110,6110,6110,0
20250123,181000,567326490,6110,6110,6110,6110,0
20250123,180900,567326490,6110,6110,6110,6110,0
20250123,180800,567326490,6110,6110,6110,6110,0
20250123,180700,567326490,6110,6110,6110,6110,0
20250123,180600,567326490,6110,6110,6110,6110,0
20250123,180500,567326490,6110,6110,6110,6110,0
20250123,180400,567326490,6110,6110,6110,6110,0
20250123,180300,567326490,6110,6110,6110,6110,0
20250123,180200,567326490,6110,6110,6110,6110,3383
20250123,180100,567326490,6110,6110,6110,6110,0
20250123,180000,567326490,6110,6110,6110,6110,0
20250123,175900,567326490,6110,6110,6110,6110,0
20250123,175800,567326490,6110,6110,6110,6110,0
20250123,175700,567326490,6110,6110,6110,6110,0
20250123,175600,567326490,6110,6110,6110,6110,0
20250123,175500,567326490,6110,6110,6110,6110,0
20250123,175400,567326490,6110,6110,6110,6110,0
20250123,175300,567326490,6110,6110,6110,6110,0
20250123,175200,567326490,6110,6110,6110,6110,0
20250123,175100,567326490,6110,6110,6110,6110,0
20250123,175000,567326490,6110,6110,6110,6110,0
20250123,174900,567326490,6110,6110,6110,6110,0
20250123,174800,567326490,6110,6110,6110,6110,0
20250123,174700,567326490,6110,6110,6110,6110,0
20250123,174600,567326490,6110,6110,6110,6110,0
20250123,174500,567326490,6110,6110,6110,6110,0
20250123,174400,567326490,6110,6110,6110,6110,0
20250123,174300,567326490,6110,6110,6110,6110,0
20250123,174200,567326490,6110,6110,6110,6110,0
20250123,174100,567326490,6110,6110,6110,6110,0
20250123,174000,567326490,6110,6110,6110,6110,0
20250123,173900,567326490,6110,6110,6110,6110,0
20250123,173800,567326490,6110,6110,6110,6110,0
20250123,173700,567326490,6110,6110,6110,6110,0
20250123,173600,567326490,6110,6110,6110,6110,0
20250123,173500,567326490,6110,6110,6110,6110,0
20250123,173400,567326490,6110,6110,6110,6110,0
20250123,173300,567326490,6110,6110,6110,6110,0
20250123,173200,567326490,6110,6110,6110,6110,3383
20250123,173100,567326490,6110,6110,6110,6110,0
20250123,173000,567326490,6110,6110,6110,6110,0
20250123,172900,567326490,6110,6110,6110,6110,0
20250123,172800,567326490,6110,6110,6110,6110,0
20250123,172700,567326490,6110,6110,6110,6110,0
20250123,172600,567326490,6110,6110,6110,6110,0
20250123,172500,567326490,6110,6110,6110,6110,0
20250123,172400,567326490,6110,6110,6110,6110,0
20250123,172300,567326490,6110,6110,6110,6110,0
20250123,172200,567326490,6110,6110,6110,6110,0
20250123,172100,567326490,6110,6110,6110,6110,0
20250123,172000,567326490,6110,6110,6110,6110,0
20250123,171900,567326490,6110,6110,6110,6110,0
20250123,171800,567326490,6110,6110,6110,6110,0
20250123,171700,567326490,6110,6110,6110,6110,0
20250123,171600,567326490,6110,6110,6110,6110,0
20250123,171500,567326490,6110,6110,6110,6110,0
20250123,171400,567326490,6110,6110,6110,6110,0
20250123,171300,567326490,6110,6110,6110,6110,0
20250123,171200,567326490,6110,6110,6110,6110,0
20250123,171100,567326490,6110,6110,6110,6110,0
20250123,171000,567326490,6110,6110,6110,6110,0
20250123,170900,567326490,6110,6110,6110,6110,0
20250123,170800,567326490,6110,6110,6110,6110,0
20250123,170700,567326490,6110,6110,6110,6110,0
20250123,170600,567326490,6110,6110,6110,6110,0
20250123,170500,567326490,6110,6110,6110,6110,0
20250123,170400,567326490,6110,6110,6110,6110,0
20250123,170300,567326490,6110,6110,6110,6110,0
20250123,170200,567326490,6110,6110,6110,6110,3383
20250123,170100,567326490,6110,6110,6110,6110,0
20250123,170000,567326490,6110,6110,6110,6110,0
20250123,165900,567326490,6110,6110,6110,6110,0
20250123,165800,567326490,6110,6110,6110,6110,0
20250123,165700,567326490,6110,6110,6110,6110,0
20250123,165600,567326490,6110,6110,6110,6110,0
20250123,165500,567326490,6110,6110,6110,6110,0
20250123,165400,567326490,6110,6110,6110,6110,0
20250123,165300,567326490,6110,6110,6110,6110,0
20250123,165200,567326490,6110,6110,6110,6110,0
20250123,165100,567326490,6110,6110,6110,6110,0
20250123,165000,567326490,6110,6110,6110,6110,0
20250123,164900,567326490,6110,6110,6110,6110,0
20250123,164800,567326490,6110,6110,6110,6110,0
20250123,164700,567326490,6110,6110,6110,6110,0
20250123,164600,567326490,6110,6110,6110,6110,0
20250123,164500,567326490,6110,6110,6110,6110,0
20250123,164400,567326490,6110,6110,6110,6110,0
20250123,164300,567326490,6110,6110,6110,6110,0
20250123,164200,567326490,6110,6110,6110,6110,0
20250123,164100,567326490,6110,6110,6110,6110,0
20250123,164000,567326490,6110,6110,6110,6110,0
20250123,163900,567326490,6110,6110,6110,6110,0
20250123,163800,567326490,6110,6110,6110,6110,0
20250123,163700,567326490,6110,6110,6110,6110,0
20250123,163600,567326490,6110,6110,6110,6110,0
20250123,163500,567326490,6110,6110,6110,6110,0
20250123,163400,567326490,6110,6110,6110,6110,0
20250123,163300,567326490,6110,6110,6110,6110,0
20250123,163200,567326490,6110,6110,6110,6110,3383
20250123,163100,567326490,6110,6110,6110,6110,0
20250123,163000,567326490,6110,6110,6110,6110,0
20250123,162900,567326490,6110,6110,6110,6110,0
20250123,162800,567326490,6110,6110,6110,6110,0
20250123,162700,567326490,6110,6110,6110,6110,0
20250123,162600,567326490,6110,6110,6110,6110,0
20250123,162500,567326490,6110,6110,6110,6110,0
20250123,162400,567326490,6110,6110,6110,6110,0
20250123,162300,567326490,6110,6110,6110,6110,0
20250123,162200,567326490,6110,6110,6110,6110,0
20250123,162100,567326490,6110,6110,6110,6110,0
20250123,162000,567326490,6110,6110,6110,6110,0
20250123,161900,567326490,6110,6110,6110,6110,0
20250123,161800,567326490,6110,6110,6110,6110,0
20250123,161700,567326490,6110,6110,6110,6110,0
20250123,161600,567326490,6110,6110,6110,6110,0
20250123,161500,567326490,6110,6110,6110,6110,0
20250123,161400,567326490,6110,6110,6110,6110,0
20250123,161300,567326490,6110,6110,6110,6110,0
20250123,161200,567326490,6110,6110,6110,6110,0
20250123,161100,567326490,6110,6110,6110,6110,0
20250123,161000,567326490,6110,6110,6110,6110,0
20250123,160900,567326490,6110,6110,6110,6110,0
20250123,160800,567326490,6110,6110,6110,6110,0
20250123,160700,567326490,6110,6110,6110,6110,0
20250123,160600,567326490,6110,6110,6110,6110,0
20250123,160500,567326490,6110,6110,6110,6110,0
20250123,160400,567326490,6110,6110,6110,6110,0
20250123,160300,567326490,6110,6110,6110,6110,0
20250123,160200,567326490,6110,6110,6110,6110,3383
20250123,160100,567326490,6110,6110,6110,6110,0
20250123,160000,567326490,6110,6110,6110,6110,0
20250123,155900,567326490,6110,6110,6110,6110,0
20250123,155800,567326490,6110,6110,6110,6110,0
20250123,155700,567326490,6110,6110,6110,6110,0
20250123,155600,567326490,6110,6110,6110,6110,0
20250123,155500,567326490,6110,6110,6110,6110,0
20250123,155400,567326490,6110,6110,6110,6110,0
20250123,155300,567326490,6110,6110,6110,6110,0
20250123,155200,567326490,6110,6110,6110,6110,0
20250123,155100,567326490,6110,6110,6110,6110,0
20250123,155000,567326490,6110,6110,6110,6110,0
20250123,154900,567326490,6110,6110,6110,6110,0
20250123,154800,567326490,6110,6110,6110,6110,0
20250123,154700,567326490,6110,6110,6110,6110,0
20250123,154600,567326490,6110,6110,6110,6110,0
20250123,154500,567326490,6110,6110,6110,6110,0
20250123,154400,567326490,6110,6110,6110,6110,0
20250123,154300,567326490,6110,6110,6110,6110,0
20250123,154200,567326490,6110,6110,6110,6110,0
20250123,154100,567326490,6110,6110,6110,6110,0
20250123,154000,567326490,6110,6110,6110,6110,0
20250123,153900,567326490,6110,6110,6110,6110,0
20250123,153800,567326490,6110,6110,6110,6110,0
20250123,153700,567326490,6110,6110,6110,6110,0
20250123,153600,567326490,6110,6110,6110,6110,0
20250123,153500,567326490,6110,6110,6110,6110,0
20250123,153400,567326490,6110,6110,6110,6110,0
20250123,153300,567326490,6110,6110,6110,6110,0
20250123,153200,567326490,6110,6110,6110,6110,3383
20250123,153100,567326490,6110,6110,6110,6110,0
20250123,153000,567326490,6110,6110,6110,6110,3383
20250123,152900,546656360,6130,6130,6130,6130,0
20250123,152800,546656360,6130,6130,6130,6130,0
20250123,152700,546656360,6130,6130,6130,6130,0
20250123,152600,546656360,6130,6130,6130,6130,0
20250123,152500,546656360,6130,6130,6130,6130,0
20250123,152400,546656360,6130,6130,6130,6130,0
20250123,152300,546656360,6130,6130,6130,6130,0
20250123,152200,546656360,6130,6130,6130,6130,0
20250123,152100,546656360,6130,6130,6130,6130,0
20250123,152000,546656360,6130,6130,6130,6130,0
20250123,151900,546656360,6130,6110,6130,6110,129
20250123,151800,545867800,6110,6120,6120,6110,109
20250123,151700,545201400,6140,6140,6140,6140,42
20250123,151600,544943520,6140,6140,6140,6110,190
20250123,151500,543780820,6140,6130,6140,6130,173
20250123,151400,542719600,6140,6110,6140,6110,62
20250123,151300,542339840,6140,6140,6140,6140,1
20250123,151200,542333700,6140,6140,6140,6140,1
20250123,151100,542327560,6110,6120,6140,6110,2001
20250123,151000,530078570,6120,6120,6120,6100,52
20250123,150900,529761330,6100,6100,6120,6100,436
20250123,150800,527101710,6120,6110,6120,6100,12
20250123,150700,527028400,6120,6110,6120,6100,826
20250123,150600,521983530,6100,6110,6110,6100,95
20250123,150500,521403430,6110,6120,6120,6110,1113
20250123,150400,514602990,6110,6110,6110,6110,20
20250123,150300,514480790,6120,6120,6120,6120,114
20250123,150200,513783110,6130,6120,6130,6120,339
20250123,150100,511708410,6130,6120,6130,6120,573
20250123,150000,508201620,6130,6130,6130,6120,122
20250123,145900,507454760,6130,6130,6130,6130,3
20250123,145800,507436370,6130,6140,6140,6130,478
20250123,145700,504506220,6140,6120,6140,6120,601
20250123,145600,500828080,6140,6130,6140,6130,3
20250123,145500,500809670,6140,6140,6140,6140,0
20250123,145400,500809670,6140,6130,6140,6120,272
20250123,145300,499142370,6140,6140,6140,6140,1
20250123,145200,499136230,6140,6140,6140,6140,0
20250123,145100,499136230,6140,6140,6140,6140,0
20250123,145000,499136230,6140,6130,6140,6130,114
20250123,144900,498437400,6140,6140,6140,6140,0
20250123,144800,498437400,6140,6140,6140,6140,12
20250123,144700,498363720,6130,6130,6130,6130,0
20250123,144600,498363720,6130,6140,6140,6130,228
20250123,144500,496966070,6130,6140,6140,6130,80
20250123,144400,496475620,6130,6130,6130,6130,10
20250123,144300,496414320,6140,6140,6140,6140,8
20250123,144200,496365200,6140,6140,6140,6140,498
20250123,144100,493307480,6140,6140,6140,6140,2
20250123,144000,493295200,6140,6140,6140,6140,1
20250123,143900,493289060,6140,6140,6140,6140,30
20250123,143800,493104860,6140,6140,6140,6140,7
20250123,143700,493061880,6140,6140,6140,6140,431
20250123,143600,490415540,6150,6140,6150,6140,135
20250123,143500,489586180,6140,6140,6140,6140,291
20250123,143400,487799440,6150,6160,6160,6150,42
20250123,143300,487541110,6160,6160,6160,6160,1
20250123,143200,487534950,6150,6150,6160,6150,170
20250123,143100,486489440,6160,6160,6160,6160,101
20250123,143000,485867280,6160,6160,6160,6160,123
20250123,142900,485109600,6160,6150,6160,6150,114
20250123,142800,484408360,6150,6150,6150,6150,59
20250123,142700,484045510,6150,6150,6150,6150,69
20250123,142600,483621160,6130,6140,6140,6130,433
20250123,142500,480965340,6150,6150,6150,6150,102
20250123,142400,480338040,6150,6140,6150,6140,101
20250123,142300,479717890,6140,6150,6150,6140,251
20250123,142200,478175240,6150,6140,6150,6140,1104
20250123,142100,471388230,6140,6130,6140,6130,593
20250123,142000,467748050,6130,6130,6130,6130,111
20250123,141900,467067620,6140,6140,6140,6140,247
20250123,141800,465551040,6140,6120,6140,6120,6
20250123,141700,465514300,6120,6120,6120,6120,86
20250123,141600,464987980,6130,6140,6140,6130,165
20250123,141500,463976330,6130,6130,6130,6130,1
20250123,141400,463970200,6140,6120,6140,6120,117
20250123,141300,463252560,6130,6120,6130,6120,4
20250123,141200,463228060,6130,6120,6130,6120,12
20250123,141100,463154600,6120,6120,6120,6120,12
20250123,141000,463081160,6130,6120,6130,6120,149
20250123,140900,462167990,6120,6120,6120,6120,0
20250123,140800,462167990,6120,6130,6130,6120,30
20250123,140700,461984100,6140,6140,6140,6140,1
20250123,140600,461977960,6130,6130,6130,6130,0
20250123,140500,461977960,6130,6130,6130,6130,150
20250123,140400,461058460,6130,6130,6130,6130,0
20250123,140300,461058460,6130,6140,6140,6130,163
20250123,140200,460059170,6140,6150,6150,6140,29
20250123,140100,459881100,6140,6140,6140,6140,12
20250123,140000,459807420,6140,6140,6140,6140,199
20250123,135900,458585560,6140,6140,6140,6140,300
20250123,135800,456743560,6150,6150,6150,6150,1
20250123,135700,456737410,6140,6140,6140,6140,0
20250123,135600,456737410,6140,6140,6140,6140,39
20250123,135500,456497950,6140,6140,6140,6140,20
20250123,135400,456375150,6140,6150,6150,6140,542
20250123,135300,453046270,6150,6150,6150,6150,5
20250123,135200,453015520,6160,6160,6160,6160,1
20250123,135100,453009360,6140,6140,6140,6140,202
20250123,135000,451769080,6160,6150,6160,6150,260
20250123,134900,450168510,6150,6150,6150,6150,100
20250123,134800,449553510,6160,6160,6160,6160,0
20250123,134700,449553510,6160,6170,6170,6150,599
20250123,134600,445868450,6170,6170,6170,6170,5
20250123,134500,445837600,6170,6170,6170,6170,1
20250123,134400,445831430,6160,6170,6170,6160,125
20250123,134300,445061000,6170,6170,6170,6170,17
20250123,134200,444956110,6170,6170,6170,6170,0
20250123,134100,444956110,6170,6160,6170,6160,43
20250123,134000,444691200,6180,6170,6180,6170,3
20250123,133900,444672680,6170,6180,6180,6170,49
20250123,133800,444370340,6170,6180,6180,6170,6
20250123,133700,444333300,6180,6180,6180,6180,0
20250123,133600,444333300,6180,6180,6180,6180,19
20250123,133500,444215880,6180,6180,6180,6180,55
20250123,133400,443875980,6180,6180,6180,6180,37
20250123,133300,443647320,6180,6180,6180,6180,1
20250123,133200,443641140,6180,6180,6180,6180,150
20250123,133100,442714140,6180,6180,6180,6180,79
20250123,133000,442225920,6190,6180,6190,6180,28
20250123,132900,442052850,6180,6180,6180,6180,0
20250123,132800,442052850,6180,6190,6190,6180,76
20250123,132700,441583160,6180,6180,6180,6180,32
20250123,132600,441385400,6180,6180,6180,6180,0
20250123,132500,441385400,6180,6180,6180,6180,0
20250123,132400,441385400,6180,6180,6180,6180,16
20250123,132300,441286520,6180,6180,6180,6170,61
20250123,132200,440910130,6180,6180,6180,6180,1
20250123,132100,440903950,6180,6180,6180,6180,204
20250123,132000,439643230,6170,6170,6170,6170,1
20250123,131900,439637060,6180,6180,6180,6180,1
20250123,131800,439630880,6170,6170,6170,6170,0
20250123,131700,439630880,6170,6150,6170,6140,285
20250123,131600,437874860,6170,6170,6170,6170,0
20250123,131500,437874860,6170,6150,6170,6150,9
20250123,131400,437819490,6160,6160,6160,6160,1
20250123,131300,437813330,6170,6170,6170,6170,0
20250123,131200,437813330,6170,6170,6170,6170,0
20250123,131100,437813330,6170,6170,6170,6170,100
20250123,131000,437196330,6180,6180,6180,6180,1
20250123,130900,437190150,6180,6180,6180,6180,0
20250123,130800,437190150,6180,6180,6180,6180,1
20250123,130700,437183970,6180,6180,6180,6180,0
20250123,130600,437183970,6180,6180,6180,6180,0
20250123,130500,437183970,6180,6180,6180,6180,10
20250123,130400,437122170,6140,6180,6180,6140,71
20250123,130300,436685740,6170,6170,6170,6170,100
20250123,130200,436068740,6180,6180,6180,6180,109
20250123,130100,435395120,6180,6180,6180,6180,0
20250123,130000,435395120,6180,6180,6180,6180,2
20250123,125900,435382760,6180,6180,6180,6180,1
20250123,125800,435376580,6180,6180,6180,6180,0
20250123,125700,435376580,6180,6180,6180,6180,165
20250123,125600,434356880,6150,6150,6150,6150,110
20250123,125500,433680380,6180,6180,6180,6180,0
20250123,125400,433680380,6180,6190,6190,6180,2
20250123,125300,433668010,6180,6190,6190,6180,82
20250123,125200,433161230,6180,6180,6180,6180,9
20250123,125100,433105610,6190,6190,6190,6190,1
20250123,125000,433099420,6190,6190,6190,6190,1
20250123,124900,433093230,6190,6190,6190,6190,20
20250123,124800,432969430,6190,6190,6190,6190,24
20250123,124700,432820870,6200,6200,6200,6200,0
20250123,124600,432820870,6200,6200,6200,6200,0
20250123,124500,432820870,6200,6200,6200,6200,1
20250123,124400,432814670,6190,6160,6190,6150,259
20250123,124300,431216370,6200,6190,6200,6190,2
20250123,124200,431203980,6200,6190,6200,6150,1212
20250123,124100,423724990,6210,6210,6210,6210,1
20250123,124000,423718780,6210,6200,6210,6190,171
20250123,123900,422659170,6190,6200,6210,6190,32
20250123,123800,422460730,6210,6210,6210,6210,1
20250123,123700,422454520,6200,6200,6200,6200,0
20250123,123600,422454520,6200,6200,6200,6200,37
20250123,123500,422225120,6200,6200,6200,6200,288
20250123,123400,420439520,6200,6200,6200,6200,2
20250123,123300,420427120,6200,6200,6200,6200,206
20250123,123200,419149920,6210,6210,6210,6210,0
20250123,123100,419149920,6210,6210,6210,6210,0
20250123,123000,419149920,6210,6200,6210,6200,54
20250123,122900,418815110,6210,6200,6210,6200,283
20250123,122800,417057820,6200,6190,6200,6190,104
20250123,122700,416413050,6190,6190,6190,6190,1
20250123,122600,416406860,6210,6200,6210,6200,101
20250123,122500,415780650,6200,6210,6210,6200,34
20250123,122400,415569710,6210,6210,6210,6210,2
20250123,122300,415557290,6200,6210,6210,6200,102
20250123,122200,414924870,6210,6210,6210,6210,515
20250123,122100,411726720,6200,6210,6210,6200,6
20250123,122000,411689510,6200,6200,6210,6200,377
20250123,121900,409352100,6190,6190,6190,6190,100
20250123,121800,408733100,6180,6190,6190,6180,165
20250123,121700,407713380,6190,6190,6190,6190,1
20250123,121600,407707190,6200,6210,6210,6200,35
20250123,121500,407490180,6200,6200,6200,6200,2
20250123,121400,407477780,6210,6200,6210,6200,51
20250123,121300,407161570,6210,6200,6210,6200,3
20250123,121200,407142960,6210,6210,6210,6210,0
20250123,121100,407142960,6210,6210,6210,6210,200
20250123,121000,405900960,6210,6200,6210,6190,129
20250123,120900,405101160,6190,6190,6190,6190,59
20250123,120800,404735950,6200,6200,6200,6200,301
20250123,120700,402869750,6200,6180,6200,6180,58
20250123,120600,402511290,6210,6180,6210,6160,11
20250123,120500,402443360,6210,6210,6210,6210,51
20250123,120400,402126650,6200,6200,6200,6200,53
20250123,120300,401798050,6170,6200,6200,6160,98
20250123,120200,401191980,6200,6200,6200,6200,761
20250123,120100,396473780,6200,6200,6200,6200,0
20250123,120000,396473780,6200,6170,6200,6160,213
20250123,115900,395155400,6200,6200,6200,6200,116
20250123,115800,394436200,6200,6200,6200,6190,547
20250123,115700,391045360,6190,6190,6190,6190,665
20250123,115600,386929010,6190,6190,6190,6190,30
20250123,115500,386743310,6190,6190,6190,6180,97
20250123,115400,386143820,6190,6190,6190,6190,0
20250123,115300,386143820,6190,6180,6190,6180,11
20250123,115200,386075830,6180,6180,6180,6180,56
20250123,115100,385729750,6180,6170,6180,6170,58
20250123,115000,385371870,6170,6160,6170,6160,102
20250123,114900,384743530,6160,6160,6160,6160,0
20250123,114800,384743530,6160,6160,6160,6160,11
20250123,114700,384675770,6160,6160,6160,6160,38
20250123,114600,384441690,6150,6150,6150,6150,0
20250123,114500,384441690,6150,6150,6160,6150,460
20250123,114400,381611590,6150,6150,6150,6150,0
20250123,114300,381611590,6150,6160,6160,6150,51
20250123,114200,381297820,6150,6150,6150,6150,200
20250123,114100,380067820,6150,6150,6150,6150,486
20250123,114000,377078920,6160,6150,6160,6150,230
20250123,113900,375664410,6150,6160,6160,6150,542
20250123,113800,372330380,6150,6170,6170,6150,51
20250123,113700,372016670,6150,6140,6150,6140,406
20250123,113600,369520440,6140,6130,6140,6130,655
20250123,113500,365503400,6130,6120,6130,6120,473
20250123,113400,362606910,6100,6100,6100,6100,24
20250123,113300,362460510,6100,6110,6110,6100,22
20250123,113200,362326300,6130,6130,6130,6130,0
20250123,113100,362326300,6130,6130,6130,6130,1
20250123,113000,362320170,6130,6130,6130,6130,91
20250123,112900,361762340,6130,6130,6130,6130,0
20250123,112800,361762340,6130,6130,6130,6130,101
20250123,112700,361143210,6090,6120,6120,6090,1600
20250123,112600,351384810,6130,6120,6130,6120,17
20250123,112500,351280730,6130,6120,6130,6120,52
20250123,112400,350962370,6130,6130,6130,6130,288
20250123,112300,349196930,6120,6130,6130,6120,275
20250123,112200,347511890,6130,6120,6130,6120,55
20250123,112100,347174780,6130,6130,6130,6130,113
20250123,112000,346482090,6140,6140,6140,6140,3
20250123,111900,346463670,6130,6130,6130,6130,10
20250123,111800,346402370,6120,6130,6130,6120,1238
20250123,111700,338821790,6130,6130,6130,6130,216
20250123,111600,337497710,6120,6120,6120,6120,70
20250123,111500,337069310,6110,6110,6110,6110,20
20250123,111400,336947110,6120,6120,6120,6120,10
20250123,111300,336885910,6130,6110,6130,6110,1052
20250123,111200,330449170,6120,6120,6120,6120,1
20250123,111100,330443050,6110,6110,6110,6110,237
20250123,111000,328994980,6110,6110,6110,6110,26
20250123,110900,328836120,6120,6120,6120,6120,4
20250123,110800,328811640,6120,6120,6120,6120,105
20250123,110700,328169040,6120,6120,6120,6120,2
20250123,110600,328156800,6120,6120,6120,6120,1
20250123,110500,328150680,6110,6110,6110,6110,1
20250123,110400,328144570,6090,6090,6090,6090,0
20250123,110300,328144570,6090,6090,6090,6090,0
20250123,110200,328144570,6090,6090,6090,6090,35
20250123,110100,327931420,6090,6090,6090,6090,92
20250123,110000,327371140,6080,6080,6080,6080,0
20250123,105900,327371140,6080,6080,6080,6080,10
20250123,105800,327310340,6080,6090,6090,6080,1223
20250123,105700,319874490,6080,6080,6090,6080,180
20250123,105600,318779620,6090,6090,6090,6090,1638
20250123,105500,308804200,6100,6100,6100,6100,0
20250123,105400,308804200,6100,6100,6100,6100,1715
20250123,105300,298342700,6100,6110,6110,6100,111
20250123,105200,297665530,6110,6110,6110,6110,0
20250123,105100,297665530,6110,6110,6110,6110,2
20250123,105000,297653310,6110,6110,6110,6110,356
20250123,104900,295478150,6110,6100,6110,6100,141
20250123,104800,294618040,6100,6110,6110,6100,37
20250123,104700,294391980,6120,6120,6120,6120,50
20250123,104600,294085980,6120,6120,6120,6120,31
20250123,104500,293896260,6120,6120,6120,6120,100
20250123,104400,293284260,6120,6120,6120,6120,248
20250123,104300,291766500,6120,6120,6120,6120,482
20250123,104200,288816660,6100,6100,6100,6100,0
20250123,104100,288816660,6100,6130,6130,6100,1268
20250123,104000,281075400,6130,6130,6130,6130,0
20250123,103900,281075400,6130,6110,6130,6110,57
20250123,103800,280726990,6110,6110,6110,6110,142
20250123,103700,279859370,6110,6130,6130,6110,103
20250123,103600,279229940,6110,6110,6110,6110,2
20250123,103500,279217720,6130,6110,6130,6100,62
20250123,103400,278839480,6100,6110,6110,6100,2
20250123,103300,278827270,6120,6120,6120,6120,16
20250123,103200,278729350,6100,6120,6120,6100,205
20250123,103100,277477880,6110,6130,6130,6110,9
20250123,103000,277422830,6130,6130,6130,6100,19
20250123,102900,277306820,6110,6120,6120,6110,661
20250123,102800,273261660,6120,6090,6120,6090,18
20250123,102700,273151980,6090,6100,6100,6090,293
20250123,102600,271367590,6120,6120,6120,6120,1
20250123,102500,271361470,6090,6090,6090,6090,0
20250123,102400,271361470,6090,6090,6090,6090,378
20250123,102300,269059450,6090,6090,6090,6090,388
20250123,102200,266696530,6090,6090,6130,6090,4967
20250123,102100,236447400,6120,6120,6120,6090,1775
20250123,102000,225629530,6130,6120,6130,6120,128
20250123,101900,224846160,6120,6100,6120,6100,154
20250123,101800,223906720,6100,6100,6100,6100,20
20250123,101700,223784720,6110,6130,6130,6110,9
20250123,101600,223729710,6120,6120,6120,6120,2
20250123,101500,223717470,6110,6110,6110,6110,1
20250123,101400,223711360,6120,6100,6120,6100,6
20250123,101300,223674720,6100,6130,6130,6100,1488
20250123,101200,214596980,6140,6140,6140,6140,1
20250123,101100,214590840,6140,6110,6140,6110,1638
20250123,101000,204582630,6110,6120,6120,6110,10
20250123,100900,204521480,6130,6130,6130,6120,132
20250123,100800,203713320,6130,6130,6130,6130,72
20250123,100700,203271960,6130,6140,6140,6130,14
20250123,100600,203186050,6140,6130,6140,6130,393
20250123,100500,200776950,6130,6120,6130,6110,404
20250123,100400,198301080,6120,6120,6120,6110,611
20250123,100300,194561850,6110,6120,6120,6110,88
20250123,100200,194024090,6120,6120,6120,6120,10
20250123,100100,193962890,6120,6110,6120,6110,288
20250123,100000,192200350,6110,6120,6120,6110,36
20250123,095900,191980090,6120,6120,6120,6110,961
20250123,095800,186105890,6120,6120,6120,6100,607
20250123,095700,182401050,6120,6120,6120,6120,2
20250123,095600,182388810,6130,6130,6130,6130,1
20250123,095500,182382680,6100,6130,6130,6100,99
20250123,095400,181778480,6130,6130,6130,6130,1
20250123,095300,181772350,6110,6120,6120,6110,179
20250123,095200,180678650,6110,6110,6110,6110,2
20250123,095100,180666430,6130,6110,6130,6100,126
20250123,095000,179896550,6110,6110,6110,6110,1
20250123,094900,179890440,6110,6110,6110,6110,0
20250123,094800,179890440,6110,6110,6110,6110,240
20250123,094700,178424040,6090,6100,6110,6090,165
20250123,094600,177416410,6090,6100,6100,6090,922
20250123,094500,171792220,6100,6110,6110,6100,43
20250123,094400,171529870,6120,6120,6120,6120,161
20250123,094300,170544550,6130,6130,6130,6130,334
20250123,094200,168497130,6100,6100,6100,6100,44
20250123,094100,168228730,6100,6140,6140,6090,5
20250123,094000,168198160,6100,6120,6120,6100,2292
20250123,093900,154202260,6120,6120,6120,6120,122
20250123,093800,153455620,6120,6140,6140,6120,135
20250123,093700,152628860,6140,6140,6150,6140,21
20250123,093600,152499820,6140,6140,6140,6140,50
20250123,093500,152192820,6140,6130,6140,6130,60
20250123,093400,151824720,6130,6110,6130,6110,3868
20250123,093300,128153440,6110,6110,6110,6110,189
20250123,093200,126998650,6120,6110,6120,6110,184
20250123,093100,125874400,6110,6120,6120,6110,646
20250123,093000,121927270,6110,6120,6120,6110,244
20250123,092900,120434780,6120,6120,6120,6120,0
20250123,092800,120434780,6120,6140,6140,6120,418
20250123,092700,117875990,6140,6140,6140,6140,16
20250123,092600,117777750,6140,6130,6140,6110,1324
20250123,092500,109672470,6130,6130,6130,6120,1385
20250123,092400,101186550,6130,6130,6130,6120,282
20250123,092300,99458890,6130,6150,6150,6120,1937
20250123,092200,87584130,6150,6150,6150,6150,1250
20250123,092100,79896630,6160,6160,6160,6160,130
20250123,092000,79095830,6150,6160,6160,6150,679
20250123,091900,74914150,6150,6150,6160,6140,1681
20250123,091800,64576000,6150,6160,6170,6150,184
20250123,091700,63443320,6150,6170,6170,6150,1715
20250123,091600,52887950,6170,6180,6180,6170,255
20250123,091500,51314030,6180,6180,6180,6180,439
20250123,091400,48601010,6180,6190,6190,6180,153
20250123,091300,47655340,6190,6190,6190,6180,645
20250123,091200,43664340,6200,6180,6200,6180,32
20250123,091100,43466170,6170,6170,6170,6170,301
20250123,091000,41609000,6170,6210,6210,6170,602
20250123,090900,37889030,6210,6210,6210,6210,0
20250123,090800,37889030,6210,6200,6210,6170,478
20250123,090700,34930650,6210,6220,6220,6210,1648
20250123,090600,24690950,6220,6220,6220,6220,52
20250123,090500,24367510,6220,6220,6220,6220,9
20250123,090400,24311530,6220,6220,6220,6220,25
20250123,090300,24156030,6230,6230,6230,6230,100
20250123,090200,23533030,6220,6230,6230,6220,152
20250123,090100,22586470,6250,6230,6260,6230,2107
20250123,090000,9423890,6230,6240,6240,6230,826