stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203200,1244998360,6290,6290,6290,6290,4234
20250124,203100,1244998360,6290,6290,6290,6290,0
20250124,203000,1244998360,6290,6290,6290,6290,0
20250124,202900,1244998360,6290,6290,6290,6290,0
20250124,202800,1244998360,6290,6290,6290,6290,0
20250124,202700,1244998360,6290,6290,6290,6290,0
20250124,202600,1244998360,6290,6290,6290,6290,0
20250124,202500,1244998360,6290,6290,6290,6290,0
20250124,202400,1244998360,6290,6290,6290,6290,0
20250124,202300,1244998360,6290,6290,6290,6290,0
20250124,202200,1244998360,6290,6290,6290,6290,0
20250124,202100,1244998360,6290,6290,6290,6290,0
20250124,202000,1244998360,6290,6290,6290,6290,0
20250124,201900,1244998360,6290,6290,6290,6290,0
20250124,201800,1244998360,6290,6290,6290,6290,0
20250124,201700,1244998360,6290,6290,6290,6290,0
20250124,201600,1244998360,6290,6290,6290,6290,0
20250124,201500,1244998360,6290,6290,6290,6290,0
20250124,201400,1244998360,6290,6290,6290,6290,0
20250124,201300,1244998360,6290,6290,6290,6290,0
20250124,201200,1244998360,6290,6290,6290,6290,0
20250124,201100,1244998360,6290,6290,6290,6290,0
20250124,201000,1244998360,6290,6290,6290,6290,0
20250124,200900,1244998360,6290,6290,6290,6290,0
20250124,200800,1244998360,6290,6290,6290,6290,0
20250124,200700,1244998360,6290,6290,6290,6290,0
20250124,200600,1244998360,6290,6290,6290,6290,0
20250124,200500,1244998360,6290,6290,6290,6290,0
20250124,200400,1244998360,6290,6290,6290,6290,0
20250124,200300,1244998360,6290,6290,6290,6290,0
20250124,200200,1244998360,6290,6290,6290,6290,4234
20250124,200100,1244998360,6290,6290,6290,6290,0
20250124,200000,1244998360,6290,6290,6290,6290,0
20250124,195900,1244998360,6290,6290,6290,6290,0
20250124,195800,1244998360,6290,6290,6290,6290,0
20250124,195700,1244998360,6290,6290,6290,6290,0
20250124,195600,1244998360,6290,6290,6290,6290,0
20250124,195500,1244998360,6290,6290,6290,6290,0
20250124,195400,1244998360,6290,6290,6290,6290,0
20250124,195300,1244998360,6290,6290,6290,6290,0
20250124,195200,1244998360,6290,6290,6290,6290,0
20250124,195100,1244998360,6290,6290,6290,6290,0
20250124,195000,1244998360,6290,6290,6290,6290,0
20250124,194900,1244998360,6290,6290,6290,6290,0
20250124,194800,1244998360,6290,6290,6290,6290,0
20250124,194700,1244998360,6290,6290,6290,6290,0
20250124,194600,1244998360,6290,6290,6290,6290,0
20250124,194500,1244998360,6290,6290,6290,6290,0
20250124,194400,1244998360,6290,6290,6290,6290,0
20250124,194300,1244998360,6290,6290,6290,6290,0
20250124,194200,1244998360,6290,6290,6290,6290,0
20250124,194100,1244998360,6290,6290,6290,6290,0
20250124,194000,1244998360,6290,6290,6290,6290,0
20250124,193900,1244998360,6290,6290,6290,6290,0
20250124,193800,1244998360,6290,6290,6290,6290,0
20250124,193700,1244998360,6290,6290,6290,6290,0
20250124,193600,1244998360,6290,6290,6290,6290,0
20250124,193500,1244998360,6290,6290,6290,6290,0
20250124,193400,1244998360,6290,6290,6290,6290,0
20250124,193300,1244998360,6290,6290,6290,6290,0
20250124,193200,1244998360,6290,6290,6290,6290,4234
20250124,193100,1244998360,6290,6290,6290,6290,0
20250124,193000,1244998360,6290,6290,6290,6290,0
20250124,192900,1244998360,6290,6290,6290,6290,0
20250124,192800,1244998360,6290,6290,6290,6290,0
20250124,192700,1244998360,6290,6290,6290,6290,0
20250124,192600,1244998360,6290,6290,6290,6290,0
20250124,192500,1244998360,6290,6290,6290,6290,0
20250124,192400,1244998360,6290,6290,6290,6290,0
20250124,192300,1244998360,6290,6290,6290,6290,0
20250124,192200,1244998360,6290,6290,6290,6290,0
20250124,192100,1244998360,6290,6290,6290,6290,0
20250124,192000,1244998360,6290,6290,6290,6290,0
20250124,191900,1244998360,6290,6290,6290,6290,0
20250124,191800,1244998360,6290,6290,6290,6290,0
20250124,191700,1244998360,6290,6290,6290,6290,0
20250124,191600,1244998360,6290,6290,6290,6290,0
20250124,191500,1244998360,6290,6290,6290,6290,0
20250124,191400,1244998360,6290,6290,6290,6290,0
20250124,191300,1244998360,6290,6290,6290,6290,0
20250124,191200,1244998360,6290,6290,6290,6290,0
20250124,191100,1244998360,6290,6290,6290,6290,0
20250124,191000,1244998360,6290,6290,6290,6290,0
20250124,190900,1244998360,6290,6290,6290,6290,0
20250124,190800,1244998360,6290,6290,6290,6290,0
20250124,190700,1244998360,6290,6290,6290,6290,0
20250124,190600,1244998360,6290,6290,6290,6290,0
20250124,190500,1244998360,6290,6290,6290,6290,0
20250124,190400,1244998360,6290,6290,6290,6290,0
20250124,190300,1244998360,6290,6290,6290,6290,0
20250124,190200,1244998360,6290,6290,6290,6290,4234
20250124,190100,1244998360,6290,6290,6290,6290,0
20250124,190000,1244998360,6290,6290,6290,6290,0
20250124,185900,1244998360,6290,6290,6290,6290,0
20250124,185800,1244998360,6290,6290,6290,6290,0
20250124,185700,1244998360,6290,6290,6290,6290,0
20250124,185600,1244998360,6290,6290,6290,6290,0
20250124,185500,1244998360,6290,6290,6290,6290,0
20250124,185400,1244998360,6290,6290,6290,6290,0
20250124,185300,1244998360,6290,6290,6290,6290,0
20250124,185200,1244998360,6290,6290,6290,6290,0
20250124,185100,1244998360,6290,6290,6290,6290,0
20250124,185000,1244998360,6290,6290,6290,6290,0
20250124,184900,1244998360,6290,6290,6290,6290,0
20250124,184800,1244998360,6290,6290,6290,6290,0
20250124,184700,1244998360,6290,6290,6290,6290,0
20250124,184600,1244998360,6290,6290,6290,6290,0
20250124,184500,1244998360,6290,6290,6290,6290,0
20250124,184400,1244998360,6290,6290,6290,6290,0
20250124,184300,1244998360,6290,6290,6290,6290,0
20250124,184200,1244998360,6290,6290,6290,6290,0
20250124,184100,1244998360,6290,6290,6290,6290,0
20250124,184000,1244998360,6290,6290,6290,6290,0
20250124,183900,1244998360,6290,6290,6290,6290,0
20250124,183800,1244998360,6290,6290,6290,6290,0
20250124,183700,1244998360,6290,6290,6290,6290,0
20250124,183600,1244998360,6290,6290,6290,6290,0
20250124,183500,1244998360,6290,6290,6290,6290,0
20250124,183400,1244998360,6290,6290,6290,6290,0
20250124,183300,1244998360,6290,6290,6290,6290,0
20250124,183200,1244998360,6290,6290,6290,6290,4234
20250124,183100,1244998360,6290,6290,6290,6290,0
20250124,183000,1244998360,6290,6290,6290,6290,0
20250124,182900,1244998360,6290,6290,6290,6290,0
20250124,182800,1244998360,6290,6290,6290,6290,0
20250124,182700,1244998360,6290,6290,6290,6290,0
20250124,182600,1244998360,6290,6290,6290,6290,0
20250124,182500,1244998360,6290,6290,6290,6290,0
20250124,182400,1244998360,6290,6290,6290,6290,0
20250124,182300,1244998360,6290,6290,6290,6290,0
20250124,182200,1244998360,6290,6290,6290,6290,0
20250124,182100,1244998360,6290,6290,6290,6290,0
20250124,182000,1244998360,6290,6290,6290,6290,0
20250124,181900,1244998360,6290,6290,6290,6290,0
20250124,181800,1244998360,6290,6290,6290,6290,0
20250124,181700,1244998360,6290,6290,6290,6290,0
20250124,181600,1244998360,6290,6290,6290,6290,0
20250124,181500,1244998360,6290,6290,6290,6290,0
20250124,181400,1244998360,6290,6290,6290,6290,0
20250124,181300,1244998360,6290,6290,6290,6290,0
20250124,181200,1244998360,6290,6290,6290,6290,0
20250124,181100,1244998360,6290,6290,6290,6290,0
20250124,181000,1244998360,6290,6290,6290,6290,0
20250124,180900,1244998360,6290,6290,6290,6290,0
20250124,180800,1244998360,6290,6290,6290,6290,0
20250124,180700,1244998360,6290,6290,6290,6290,0
20250124,180600,1244998360,6290,6290,6290,6290,0
20250124,180500,1244998360,6290,6290,6290,6290,0
20250124,180400,1244998360,6290,6290,6290,6290,0
20250124,180300,1244998360,6290,6290,6290,6290,0
20250124,180200,1244998360,6290,6290,6290,6290,4234
20250124,180100,1244998360,6290,6290,6290,6290,0
20250124,180000,1244998360,6290,6290,6290,6290,0
20250124,175900,1244998360,6290,6290,6290,6290,0
20250124,175800,1244998360,6290,6290,6290,6290,0
20250124,175700,1244998360,6290,6290,6290,6290,0
20250124,175600,1244998360,6290,6290,6290,6290,0
20250124,175500,1244998360,6290,6290,6290,6290,0
20250124,175400,1244998360,6290,6290,6290,6290,0
20250124,175300,1244998360,6290,6290,6290,6290,0
20250124,175200,1244998360,6290,6290,6290,6290,0
20250124,175100,1244998360,6290,6290,6290,6290,0
20250124,175000,1244998360,6290,6290,6290,6290,0
20250124,174900,1244998360,6290,6290,6290,6290,0
20250124,174800,1244998360,6290,6290,6290,6290,0
20250124,174700,1244998360,6290,6290,6290,6290,0
20250124,174600,1244998360,6290,6290,6290,6290,0
20250124,174500,1244998360,6290,6290,6290,6290,0
20250124,174400,1244998360,6290,6290,6290,6290,0
20250124,174300,1244998360,6290,6290,6290,6290,0
20250124,174200,1244998360,6290,6290,6290,6290,0
20250124,174100,1244998360,6290,6290,6290,6290,0
20250124,174000,1244998360,6290,6290,6290,6290,0
20250124,173900,1244998360,6290,6290,6290,6290,0
20250124,173800,1244998360,6290,6290,6290,6290,0
20250124,173700,1244998360,6290,6290,6290,6290,0
20250124,173600,1244998360,6290,6290,6290,6290,0
20250124,173500,1244998360,6290,6290,6290,6290,0
20250124,173400,1244998360,6290,6290,6290,6290,0
20250124,173300,1244998360,6290,6290,6290,6290,0
20250124,173200,1244998360,6290,6290,6290,6290,4234
20250124,173100,1244998360,6290,6290,6290,6290,0
20250124,173000,1244998360,6290,6290,6290,6290,0
20250124,172900,1244998360,6290,6290,6290,6290,0
20250124,172800,1244998360,6290,6290,6290,6290,0
20250124,172700,1244998360,6290,6290,6290,6290,0
20250124,172600,1244998360,6290,6290,6290,6290,0
20250124,172500,1244998360,6290,6290,6290,6290,0
20250124,172400,1244998360,6290,6290,6290,6290,0
20250124,172300,1244998360,6290,6290,6290,6290,0
20250124,172200,1244998360,6290,6290,6290,6290,0
20250124,172100,1244998360,6290,6290,6290,6290,0
20250124,172000,1244998360,6290,6290,6290,6290,0
20250124,171900,1244998360,6290,6290,6290,6290,0
20250124,171800,1244998360,6290,6290,6290,6290,0
20250124,171700,1244998360,6290,6290,6290,6290,0
20250124,171600,1244998360,6290,6290,6290,6290,0
20250124,171500,1244998360,6290,6290,6290,6290,0
20250124,171400,1244998360,6290,6290,6290,6290,0
20250124,171300,1244998360,6290,6290,6290,6290,0
20250124,171200,1244998360,6290,6290,6290,6290,0
20250124,171100,1244998360,6290,6290,6290,6290,0
20250124,171000,1244998360,6290,6290,6290,6290,0
20250124,170900,1244998360,6290,6290,6290,6290,0
20250124,170800,1244998360,6290,6290,6290,6290,0
20250124,170700,1244998360,6290,6290,6290,6290,0
20250124,170600,1244998360,6290,6290,6290,6290,0
20250124,170500,1244998360,6290,6290,6290,6290,0
20250124,170400,1244998360,6290,6290,6290,6290,0
20250124,170300,1244998360,6290,6290,6290,6290,0
20250124,170200,1244998360,6290,6290,6290,6290,4234
20250124,170100,1244998360,6290,6290,6290,6290,0
20250124,170000,1244998360,6290,6290,6290,6290,0
20250124,165900,1244998360,6290,6290,6290,6290,0
20250124,165800,1244998360,6290,6290,6290,6290,0
20250124,165700,1244998360,6290,6290,6290,6290,0
20250124,165600,1244998360,6290,6290,6290,6290,0
20250124,165500,1244998360,6290,6290,6290,6290,0
20250124,165400,1244998360,6290,6290,6290,6290,0
20250124,165300,1244998360,6290,6290,6290,6290,0
20250124,165200,1244998360,6290,6290,6290,6290,0
20250124,165100,1244998360,6290,6290,6290,6290,0
20250124,165000,1244998360,6290,6290,6290,6290,0
20250124,164900,1244998360,6290,6290,6290,6290,0
20250124,164800,1244998360,6290,6290,6290,6290,0
20250124,164700,1244998360,6290,6290,6290,6290,0
20250124,164600,1244998360,6290,6290,6290,6290,0
20250124,164500,1244998360,6290,6290,6290,6290,0
20250124,164400,1244998360,6290,6290,6290,6290,0
20250124,164300,1244998360,6290,6290,6290,6290,0
20250124,164200,1244998360,6290,6290,6290,6290,0
20250124,164100,1244998360,6290,6290,6290,6290,0
20250124,164000,1244998360,6290,6290,6290,6290,0
20250124,163900,1244998360,6290,6290,6290,6290,0
20250124,163800,1244998360,6290,6290,6290,6290,0
20250124,163700,1244998360,6290,6290,6290,6290,0
20250124,163600,1244998360,6290,6290,6290,6290,0
20250124,163500,1244998360,6290,6290,6290,6290,0
20250124,163400,1244998360,6290,6290,6290,6290,0
20250124,163300,1244998360,6290,6290,6290,6290,0
20250124,163200,1244998360,6290,6290,6290,6290,4234
20250124,163100,1244998360,6290,6290,6290,6290,0
20250124,163000,1244998360,6290,6290,6290,6290,0
20250124,162900,1244998360,6290,6290,6290,6290,0
20250124,162800,1244998360,6290,6290,6290,6290,0
20250124,162700,1244998360,6290,6290,6290,6290,0
20250124,162600,1244998360,6290,6290,6290,6290,0
20250124,162500,1244998360,6290,6290,6290,6290,0
20250124,162400,1244998360,6290,6290,6290,6290,0
20250124,162300,1244998360,6290,6290,6290,6290,0
20250124,162200,1244998360,6290,6290,6290,6290,0
20250124,162100,1244998360,6290,6290,6290,6290,0
20250124,162000,1244998360,6290,6290,6290,6290,0
20250124,161900,1244998360,6290,6290,6290,6290,0
20250124,161800,1244998360,6290,6290,6290,6290,0
20250124,161700,1244998360,6290,6290,6290,6290,0
20250124,161600,1244998360,6290,6290,6290,6290,0
20250124,161500,1244998360,6290,6290,6290,6290,0
20250124,161400,1244998360,6290,6290,6290,6290,0
20250124,161300,1244998360,6290,6290,6290,6290,0
20250124,161200,1244998360,6290,6290,6290,6290,0
20250124,161100,1244998360,6290,6290,6290,6290,0
20250124,161000,1244998360,6290,6290,6290,6290,0
20250124,160900,1244998360,6290,6290,6290,6290,0
20250124,160800,1244998360,6290,6290,6290,6290,0
20250124,160700,1244998360,6290,6290,6290,6290,0
20250124,160600,1244998360,6290,6290,6290,6290,0
20250124,160500,1244998360,6290,6290,6290,6290,0
20250124,160400,1244998360,6290,6290,6290,6290,0
20250124,160300,1244998360,6290,6290,6290,6290,0
20250124,160200,1244998360,6290,6290,6290,6290,4234
20250124,160100,1244998360,6290,6290,6290,6290,0
20250124,160000,1244998360,6290,6290,6290,6290,0
20250124,155900,1244998360,6290,6290,6290,6290,0
20250124,155800,1244998360,6290,6290,6290,6290,0
20250124,155700,1244998360,6290,6290,6290,6290,0
20250124,155600,1244998360,6290,6290,6290,6290,0
20250124,155500,1244998360,6290,6290,6290,6290,0
20250124,155400,1244998360,6290,6290,6290,6290,0
20250124,155300,1244998360,6290,6290,6290,6290,0
20250124,155200,1244998360,6290,6290,6290,6290,0
20250124,155100,1244998360,6290,6290,6290,6290,0
20250124,155000,1244998360,6290,6290,6290,6290,0
20250124,154900,1244998360,6290,6290,6290,6290,0
20250124,154800,1244998360,6290,6290,6290,6290,0
20250124,154700,1244998360,6290,6290,6290,6290,0
20250124,154600,1244998360,6290,6290,6290,6290,0
20250124,154500,1244998360,6290,6290,6290,6290,0
20250124,154400,1244998360,6290,6290,6290,6290,0
20250124,154300,1244998360,6290,6290,6290,6290,0
20250124,154200,1244998360,6290,6290,6290,6290,0
20250124,154100,1244998360,6290,6290,6290,6290,0
20250124,154000,1244998360,6290,6290,6290,6290,0
20250124,153900,1244998360,6290,6290,6290,6290,0
20250124,153800,1244998360,6290,6290,6290,6290,0
20250124,153700,1244998360,6290,6290,6290,6290,0
20250124,153600,1244998360,6290,6290,6290,6290,0
20250124,153500,1244998360,6290,6290,6290,6290,0
20250124,153400,1244998360,6290,6290,6290,6290,0
20250124,153300,1244998360,6290,6290,6290,6290,0
20250124,153200,1244998360,6290,6290,6290,6290,4234
20250124,153100,1244998360,6290,6290,6290,6290,0
20250124,153000,1244998360,6290,6290,6290,6290,4234
20250124,152900,1218366500,6320,6320,6320,6320,0
20250124,152800,1218366500,6320,6320,6320,6320,0
20250124,152700,1218366500,6320,6320,6320,6320,0
20250124,152600,1218366500,6320,6320,6320,6320,0
20250124,152500,1218366500,6320,6320,6320,6320,0
20250124,152400,1218366500,6320,6320,6320,6320,0
20250124,152300,1218366500,6320,6320,6320,6320,0
20250124,152200,1218366500,6320,6320,6320,6320,0
20250124,152100,1218366500,6320,6320,6320,6320,0
20250124,152000,1218366500,6320,6320,6320,6320,0
20250124,151900,1218366500,6320,6310,6320,6310,40
20250124,151800,1218114010,6320,6290,6320,6290,2000
20250124,151700,1205526060,6290,6290,6290,6290,80
20250124,151600,1205022860,6290,6290,6290,6290,32
20250124,151500,1204821580,6290,6270,6290,6270,10
20250124,151400,1204758860,6270,6290,6290,6270,180
20250124,151300,1203628570,6270,6270,6290,6270,106
20250124,151200,1202963820,6280,6290,6290,6280,51
20250124,151100,1202643440,6290,6280,6290,6280,226
20250124,151000,1201223820,6290,6290,6290,6290,0
20250124,150900,1201223820,6290,6270,6290,6270,3
20250124,150800,1201204990,6290,6270,6290,6270,8
20250124,150700,1201154810,6270,6290,6290,6270,558
20250124,150600,1197652070,6300,6300,6300,6300,1
20250124,150500,1197645770,6310,6310,6310,6310,1
20250124,150400,1197639460,6310,6300,6310,6290,52
20250124,150300,1197312310,6310,6290,6310,6290,16
20250124,150200,1197211470,6320,6300,6320,6300,60
20250124,150100,1196833450,6320,6300,6320,6300,5
20250124,150000,1196801900,6300,6300,6300,6300,100
20250124,145900,1196171900,6330,6300,6330,6300,182
20250124,145800,1195025270,6320,6300,6320,6300,158
20250124,145700,1194029850,6330,6300,6330,6300,248
20250124,145600,1192467360,6330,6330,6330,6300,2224
20250124,145500,1178448740,6330,6330,6330,6330,6
20250124,145400,1178410760,6340,6320,6340,6320,116
20250124,145300,1177677610,6310,6310,6310,6300,99
20250124,145200,1177053820,6320,6320,6320,6320,3
20250124,145100,1177034860,6300,6320,6320,6300,1396
20250124,145000,1168239930,6320,6320,6320,6320,99
20250124,144900,1167614250,6340,6320,6340,6320,11
20250124,144800,1167544710,6340,6330,6340,6330,178
20250124,144700,1166417640,6330,6310,6330,6310,247
20250124,144600,1164859030,6310,6330,6330,6310,371
20250124,144500,1162512640,6330,6330,6330,6330,1
20250124,144400,1162506310,6330,6320,6340,6300,302
20250124,144300,1160602490,6340,6340,6340,6340,19
20250124,144200,1160482030,6340,6340,6350,6310,96
20250124,144100,1159874420,6350,6340,6350,6340,124
20250124,144000,1159088100,6340,6330,6340,6310,420
20250124,143900,1156427420,6330,6320,6330,6300,1085
20250124,143800,1149587550,6330,6330,6330,6330,2
20250124,143700,1149574890,6340,6320,6340,6320,105
20250124,143600,1148911230,6340,6310,6340,6310,97
20250124,143500,1148298110,6330,6330,6340,6310,488
20250124,143400,1145215680,6340,6320,6340,6320,147
20250124,143300,1144284820,6330,6320,6340,6320,73
20250124,143200,1143822830,6330,6320,6330,6310,194
20250124,143100,1142596910,6320,6330,6340,6320,358
20250124,143000,1140330720,6340,6350,6350,6330,476
20250124,142900,1137312530,6350,6310,6360,6310,1110
20250124,142800,1130281910,6360,6370,6380,6310,3394
20250124,142700,1108745700,6380,6400,6400,6370,1063
20250124,142600,1101969290,6400,6400,6400,6380,513
20250124,142500,1098693310,6400,6390,6440,6370,2202
20250124,142400,1084581090,6410,6450,6480,6350,4745
20250124,142300,1054167120,6450,6270,6490,6270,9081
20250124,142200,996420610,6270,6270,6270,6270,0
20250124,142100,996420610,6270,6280,6280,6260,161
20250124,142000,995411170,6270,6280,6280,6270,46
20250124,141900,995122690,6280,6280,6280,6280,3
20250124,141800,995103850,6280,6280,6280,6280,0
20250124,141700,995103850,6280,6260,6280,6260,103
20250124,141600,994459010,6280,6280,6280,6280,5
20250124,141500,994427610,6260,6270,6280,6260,565
20250124,141400,990890190,6280,6270,6280,6270,952
20250124,141300,984919720,6270,6270,6270,6270,0
20250124,141200,984919720,6270,6260,6270,6260,38
20250124,141100,984681810,6270,6270,6270,6260,10
20250124,141000,984619160,6270,6270,6270,6270,0
20250124,140900,984619160,6270,6250,6270,6250,1943
20250124,140800,972448830,6250,6250,6250,6250,534
20250124,140700,969111330,6250,6230,6250,6230,1670
20250124,140600,958690560,6240,6240,6240,6240,0
20250124,140500,958690560,6240,6230,6240,6230,106
20250124,140400,958030170,6230,6230,6230,6230,0
20250124,140300,958030170,6230,6230,6230,6230,4
20250124,140200,958005250,6240,6240,6240,6240,0
20250124,140100,958005250,6240,6240,6240,6240,2
20250124,140000,957992770,6200,6200,6200,6200,1
20250124,135900,957986570,6240,6240,6240,6240,2
20250124,135800,957974090,6200,6220,6240,6200,168
20250124,135700,956931350,6220,6220,6220,6220,0
20250124,135600,956931350,6220,6230,6230,6220,28
20250124,135500,956757160,6240,6240,6240,6240,0
20250124,135400,956757160,6240,6230,6240,6230,314
20250124,135300,954800930,6230,6240,6240,6230,110
20250124,135200,954115620,6240,6240,6240,6240,0
20250124,135100,954115620,6240,6230,6240,6230,133
20250124,135000,953287000,6220,6210,6220,6210,223
20250124,134900,951901600,6210,6210,6210,6210,1
20250124,134800,951895390,6200,6200,6200,6200,94
20250124,134700,951312590,6200,6200,6200,6200,180
20250124,134600,950196590,6210,6210,6210,6210,0
20250124,134500,950196590,6210,6210,6210,6210,0
20250124,134400,950196590,6210,6210,6210,6210,62
20250124,134300,949811570,6210,6210,6210,6210,0
20250124,134200,949811570,6210,6210,6210,6210,7
20250124,134100,949768100,6210,6210,6210,6210,0
20250124,134000,949768100,6210,6210,6210,6210,0
20250124,133900,949768100,6210,6210,6210,6210,0
20250124,133800,949768100,6210,6210,6210,6210,0
20250124,133700,949768100,6210,6210,6210,6210,0
20250124,133600,949768100,6210,6200,6210,6180,124
20250124,133500,949001650,6210,6210,6210,6210,1
20250124,133400,948995440,6210,6210,6210,6210,133
20250124,133300,948169510,6210,6200,6210,6200,1910
20250124,133200,936311840,6180,6190,6200,6180,304
20250124,133100,934433060,6200,6200,6200,6200,2
20250124,133000,934420660,6200,6200,6200,6200,13
20250124,132900,934340060,6200,6200,6200,6200,20
20250124,132800,934216060,6180,6180,6180,6180,129
20250124,132700,933418840,6200,6190,6200,6180,301
20250124,132600,931556640,6210,6210,6210,6210,2
20250124,132500,931544220,6210,6210,6210,6210,150
20250124,132400,930612720,6180,6200,6200,6180,117
20250124,132300,929889620,6210,6210,6210,6210,0
20250124,132200,929889620,6210,6210,6210,6210,0
20250124,132100,929889620,6210,6210,6210,6210,1
20250124,132000,929883410,6170,6200,6200,6170,1552
20250124,131900,920274810,6210,6210,6210,6210,104
20250124,131800,919628970,6210,6210,6210,6210,386
20250124,131700,917231910,6220,6220,6220,6220,1
20250124,131600,917225690,6220,6220,6220,6220,47
20250124,131500,916933350,6220,6220,6220,6220,0
20250124,131400,916933350,6220,6220,6220,6220,3
20250124,131300,916914690,6220,6210,6220,6210,251
20250124,131200,915355970,6210,6210,6220,6210,159
20250124,131100,914368570,6210,6230,6230,6210,340
20250124,131000,912253410,6240,6240,6240,6240,376
20250124,130900,909907170,6240,6240,6240,6240,328
20250124,130800,907860450,6250,6250,6250,6250,0
20250124,130700,907860450,6250,6250,6250,6240,44
20250124,130600,907585640,6270,6260,6270,6260,21
20250124,130500,907454170,6270,6270,6270,6270,1
20250124,130400,907447900,6270,6270,6270,6270,2
20250124,130300,907435360,6270,6270,6270,6270,1
20250124,130200,907429090,6270,6260,6270,6260,313
20250124,130100,905466960,6260,6260,6260,6260,1
20250124,130000,905460700,6240,6260,6260,6240,26
20250124,125900,905298200,6250,6250,6250,6250,50
20250124,125800,904985700,6250,6260,6270,6250,1492
20250124,125700,895639690,6260,6270,6270,6260,122
20250124,125600,894874950,6270,6270,6270,6270,2
20250124,125500,894862410,6270,6270,6270,6270,9
20250124,125400,894805980,6270,6270,6270,6270,56
20250124,125300,894454860,6280,6270,6280,6270,35
20250124,125200,894235170,6270,6250,6270,6250,1749
20250124,125100,883286860,6240,6240,6240,6240,67
20250124,125000,882868780,6240,6240,6240,6240,205
20250124,124900,881589580,6240,6240,6240,6240,271
20250124,124800,879898540,6240,6240,6240,6240,3
20250124,124700,879879820,6240,6240,6240,6240,1
20250124,124600,879873580,6230,6230,6230,6230,1
20250124,124500,879867350,6240,6240,6240,6240,0
20250124,124400,879867350,6240,6230,6240,6230,15
20250124,124300,879773880,6230,6230,6230,6230,0
20250124,124200,879773880,6230,6230,6230,6230,70
20250124,124100,879337780,6240,6240,6240,6240,4
20250124,124000,879312820,6240,6240,6240,6240,0
20250124,123900,879312820,6240,6240,6240,6240,0
20250124,123800,879312820,6240,6240,6240,6240,2
20250124,123700,879300340,6230,6220,6230,6220,41
20250124,123600,879045010,6220,6220,6220,6220,0
20250124,123500,879045010,6220,6220,6220,6220,200
20250124,123400,877801010,6230,6230,6230,6230,2
20250124,123300,877788550,6230,6230,6230,6230,0
20250124,123200,877788550,6230,6230,6230,6230,44
20250124,123100,877514430,6230,6230,6230,6230,0
20250124,123000,877514430,6230,6230,6230,6230,52
20250124,122900,877190470,6250,6250,6250,6250,1
20250124,122800,877184220,6240,6240,6240,6240,68
20250124,122700,876759900,6230,6240,6240,6230,12
20250124,122600,876685120,6240,6250,6250,6240,105
20250124,122500,876029910,6240,6240,6240,6240,400
20250124,122400,873533910,6250,6250,6250,6250,323
20250124,122300,871515160,6250,6250,6250,6250,0
20250124,122200,871515160,6250,6250,6250,6250,0
20250124,122100,871515160,6250,6250,6250,6250,1
20250124,122000,871508910,6250,6240,6250,6240,12
20250124,121900,871434010,6240,6240,6240,6240,274
20250124,121800,869724250,6240,6240,6240,6240,3
20250124,121700,869705530,6240,6240,6240,6240,0
20250124,121600,869705530,6240,6240,6240,6240,0
20250124,121500,869705530,6240,6240,6240,6240,1
20250124,121400,869699290,6210,6210,6210,6210,0
20250124,121300,869699290,6210,6220,6220,6210,198
20250124,121200,868468330,6240,6240,6240,6240,1
20250124,121100,868462090,6220,6240,6240,6220,103
20250124,121000,867821260,6240,6230,6240,6230,81
20250124,120900,867316620,6230,6230,6230,6230,216
20250124,120800,865970940,6230,6230,6230,6230,0
20250124,120700,865970940,6230,6230,6230,6230,0
20250124,120600,865970940,6230,6230,6230,6230,0
20250124,120500,865970940,6230,6230,6230,6230,92
20250124,120400,865397780,6230,6210,6230,6210,2
20250124,120300,865385340,6210,6210,6230,6210,4
20250124,120200,865360480,6230,6220,6230,6220,324
20250124,120100,863344260,6230,6230,6230,6230,437
20250124,120000,860621750,6230,6230,6230,6230,0
20250124,115900,860621750,6230,6230,6230,6230,100
20250124,115800,859998750,6230,6230,6230,6230,942
20250124,115700,854130090,6250,6250,6250,6250,1
20250124,115600,854123840,6230,6240,6250,6230,113
20250124,115500,853418730,6250,6250,6250,6250,0
20250124,115400,853418730,6250,6230,6250,6230,3
20250124,115300,853400020,6250,6240,6250,6240,377
20250124,115200,851047440,6240,6230,6240,6230,100
20250124,115100,850424040,6220,6230,6230,6220,803
20250124,115000,845421360,6210,6200,6210,6200,22
20250124,114900,845284750,6200,6190,6210,6190,3316
20250124,114800,824718550,6190,6190,6190,6190,1
20250124,114700,824712360,6190,6190,6190,6190,85
20250124,114600,824186210,6170,6180,6180,6170,95
20250124,114500,823599120,6180,6180,6180,6180,74
20250124,114400,823141800,6180,6180,6180,6180,0
20250124,114300,823141800,6180,6180,6180,6180,0
20250124,114200,823141800,6180,6180,6180,6180,0
20250124,114100,823141800,6180,6180,6180,6180,0
20250124,114000,823141800,6180,6180,6180,6180,0
20250124,113900,823141800,6180,6180,6180,6180,11
20250124,113800,823073820,6200,6190,6200,6190,19
20250124,113700,822956040,6190,6190,6190,6190,8
20250124,113600,822906520,6200,6200,6200,6200,0
20250124,113500,822906520,6200,6170,6200,6160,139
20250124,113400,822050220,6160,6170,6170,6160,70
20250124,113300,821618710,6200,6180,6200,6170,65
20250124,113200,821217220,6180,6180,6180,6180,9
20250124,113100,821161600,6190,6190,6190,6190,3
20250124,113000,821143030,6200,6200,6200,6200,2
20250124,112900,821130630,6180,6180,6180,6180,0
20250124,112800,821130630,6180,6170,6190,6170,1379
20250124,112700,812621950,6190,6170,6190,6170,180
20250124,112600,811511330,6190,6190,6190,6190,3
20250124,112500,811492760,6200,6200,6200,6200,8
20250124,112400,811443160,6200,6170,6200,6170,136
20250124,112300,810604010,6170,6170,6170,6170,0
20250124,112200,810604010,6170,6170,6170,6170,18
20250124,112100,810492950,6170,6200,6200,6170,954
20250124,112000,804599740,6200,6190,6200,6190,139
20250124,111900,803739120,6200,6200,6200,6200,1
20250124,111800,803732920,6200,6200,6200,6200,57
20250124,111700,803379520,6200,6200,6200,6200,165
20250124,111600,802356520,6210,6210,6210,6210,0
20250124,111500,802356520,6210,6210,6210,6210,7
20250124,111400,802313050,6200,6200,6200,6200,2
20250124,111300,802300650,6210,6210,6210,6210,100
20250124,111200,801679650,6210,6210,6210,6210,1
20250124,111100,801673440,6170,6170,6210,6170,73
20250124,111000,801222960,6210,6210,6210,6210,0
20250124,110900,801222960,6210,6210,6210,6210,0
20250124,110800,801222960,6210,6210,6210,6210,84
20250124,110700,800701320,6210,6210,6210,6210,0
20250124,110600,800701320,6210,6180,6210,6170,334
20250124,110500,798636280,6170,6190,6190,6170,127
20250124,110400,797851720,6180,6190,6190,6180,347
20250124,110300,795704930,6230,6230,6230,6230,0
20250124,110200,795704930,6230,6230,6230,6230,126
20250124,110100,794919950,6230,6230,6230,6230,7
20250124,110000,794876340,6240,6240,6240,6240,0
20250124,105900,794876340,6240,6240,6240,6240,0
20250124,105800,794876340,6240,6240,6240,6240,80
20250124,105700,794377140,6240,6240,6240,6240,0
20250124,105600,794377140,6240,6220,6240,6220,144
20250124,105500,793480040,6230,6230,6230,6230,0
20250124,105400,793480040,6230,6210,6240,6210,93
20250124,105300,792900760,6210,6210,6210,6210,15
20250124,105200,792807610,6210,6210,6210,6210,1
20250124,105100,792801400,6190,6180,6200,6180,166
20250124,105000,791773720,6180,6180,6180,6180,105
20250124,104900,791124820,6180,6180,6180,6180,195
20250124,104800,789919720,6180,6150,6180,6150,346
20250124,104700,787789610,6150,6150,6170,6150,174
20250124,104600,786719490,6150,6180,6180,6150,2017
20250124,104500,774277400,6180,6180,6190,6180,660
20250124,104400,770196300,6190,6200,6200,6180,40
20250124,104300,769948780,6210,6210,6210,6210,73
20250124,104200,769495450,6220,6210,6220,6210,151
20250124,104100,768557540,6250,6220,6250,6180,3770
20250124,104000,745191520,6220,6250,6250,6220,7
20250124,103900,745147920,6220,6240,6250,6220,958
20250124,103800,739184160,6240,6240,6240,6240,16
20250124,103700,739084320,6240,6230,6240,6230,26
20250124,103600,738922330,6230,6240,6240,6230,631
20250124,103500,734990710,6250,6240,6250,6240,120
20250124,103400,734241410,6250,6250,6250,6250,30
20250124,103300,734053910,6250,6250,6250,6250,221
20250124,103200,732672660,6250,6250,6250,6230,865
20250124,103100,727283540,6260,6240,6260,6240,569
20250124,103000,723732860,6240,6250,6250,6240,1836
20250124,102900,712259630,6280,6270,6280,6250,1182
20250124,102800,704853330,6270,6260,6270,6260,14
20250124,102700,704765660,6260,6260,6260,6260,6
20250124,102600,704728100,6270,6280,6280,6260,46
20250124,102500,704440110,6260,6270,6270,6260,1461
20250124,102400,695281560,6280,6280,6280,6280,4
20250124,102300,695256440,6290,6290,6300,6270,295
20250124,102200,693405680,6290,6260,6290,6260,76
20250124,102100,692928390,6300,6260,6300,6260,376
20250124,102000,690562240,6260,6260,6260,6260,49
20250124,101900,690255500,6290,6280,6290,6260,62
20250124,101800,689867330,6300,6300,6300,6300,0
20250124,101700,689867330,6300,6300,6300,6300,102
20250124,101600,689224730,6300,6300,6300,6300,49
20250124,101500,688916030,6300,6300,6300,6300,1
20250124,101400,688909730,6290,6260,6300,6250,366
20250124,101300,686620370,6260,6300,6300,6260,103
20250124,101200,685975470,6260,6260,6260,6260,0
20250124,101100,685975470,6260,6290,6300,6260,9
20250124,101000,685918930,6300,6300,6300,6250,467
20250124,100900,682999740,6280,6290,6300,6270,264
20250124,100800,681342560,6300,6300,6300,6300,0
20250124,100700,681342560,6300,6300,6300,6300,664
20250124,100600,677159360,6300,6280,6300,6280,250
20250124,100500,675586610,6290,6280,6290,6280,385
20250124,100400,673168720,6280,6280,6280,6280,179
20250124,100300,672044600,6280,6280,6280,6280,2
20250124,100200,672032040,6270,6280,6280,6270,80
20250124,100100,671530410,6270,6280,6280,6270,3
20250124,100000,671511580,6280,6280,6280,6280,2
20250124,095900,671499020,6270,6270,6270,6270,188
20250124,095800,670320260,6270,6270,6270,6270,1
20250124,095700,670313990,6250,6260,6260,6250,181
20250124,095600,669182440,6270,6280,6280,6270,54
20250124,095500,668843380,6280,6300,6300,6280,735
20250124,095400,664219960,6300,6280,6300,6280,1660
20250124,095300,653795140,6280,6250,6280,6250,328
20250124,095200,651740680,6250,6250,6250,6240,122
20250124,095100,650978490,6250,6250,6250,6250,5
20250124,095000,650947240,6250,6250,6250,6240,1210
20250124,094900,643384820,6250,6250,6250,6250,503
20250124,094800,640241070,6230,6230,6250,6230,298
20250124,094700,638382960,6230,6250,6250,6220,1041
20250124,094600,631893330,6250,6250,6250,6240,1041
20250124,094500,625387790,6250,6250,6270,6250,208
20250124,094400,624087740,6250,6270,6270,6250,1200
20250124,094300,616581770,6280,6280,6280,6270,457
20250124,094200,613711930,6290,6300,6310,6290,413
20250124,094100,611112300,6300,6300,6300,6300,252
20250124,094000,609524700,6300,6300,6300,6280,246
20250124,093900,607976830,6300,6330,6330,6300,1152
20250124,093800,600713250,6340,6310,6340,6310,1299
20250124,093700,592483670,6330,6340,6340,6330,732
20250124,093600,587848570,6340,6300,6350,6300,3097
20250124,093500,568219760,6330,6290,6340,6290,5991
20250124,093400,530344800,6290,6290,6290,6290,198
20250124,093300,529099380,6270,6290,6290,6270,226
20250124,093200,527681360,6300,6300,6300,6270,724
20250124,093100,523120190,6300,6310,6310,6260,1564
20250124,093000,513312380,6310,6270,6310,6260,990
20250124,092900,507112420,6270,6300,6310,6270,1267
20250124,092800,499153030,6310,6290,6320,6290,1630
20250124,092700,488886970,6290,6340,6340,6290,260
20250124,092600,487241520,6340,6280,6340,6280,1770
20250124,092500,476058430,6280,6300,6300,6270,2392
20250124,092400,461039810,6300,6330,6340,6300,553
20250124,092300,457539630,6340,6300,6340,6280,2514
20250124,092200,441685550,6300,6290,6310,6270,1887
20250124,092100,429822780,6290,6350,6360,6280,4816
20250124,092000,399397200,6350,6330,6360,6330,5486
20250124,091900,364611630,6330,6300,6340,6260,12661
20250124,091800,285076510,6270,6210,6320,6210,5180
20250124,091700,252593130,6200,6200,6200,6190,2213
20250124,091600,238874700,6200,6190,6200,6170,539
20250124,091500,235547040,6190,6190,6190,6170,159
20250124,091400,234565970,6170,6160,6190,6160,1540
20250124,091300,225048850,6140,6170,6170,6140,1300
20250124,091200,217057660,6170,6180,6180,6170,751
20250124,091100,212417530,6180,6150,6180,6150,285
20250124,091000,210659230,6150,6160,6160,6150,151
20250124,090900,209729080,6180,6140,6180,6140,21
20250124,090800,209599900,6140,6200,6200,6140,3189
20250124,090700,189892130,6190,6160,6190,6160,3381
20250124,090600,169001970,6160,6190,6190,6140,1564
20250124,090500,159367600,6190,6170,6190,6170,2264
20250124,090400,145384090,6180,6200,6210,6160,2936
20250124,090300,127239460,6220,6170,6220,6150,2537
20250124,090200,111577940,6170,6140,6170,6140,6584
20250124,090100,71062430,6140,6170,6170,6140,2337
20250124,090000,56674040,6170,6130,6170,6130,9094