stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,204100,1250729966,605,605,605,605,9576
20250123,204000,1250729966,605,605,605,605,0
20250123,203900,1250729966,605,605,605,605,0
20250123,203800,1250729966,605,605,605,605,0
20250123,203700,1250729966,605,605,605,605,0
20250123,203600,1250729966,605,605,605,605,0
20250123,203500,1250729966,605,605,605,605,0
20250123,203400,1250729966,605,605,605,605,0
20250123,203300,1250729966,605,605,605,605,0
20250123,203200,1250729966,605,605,605,605,0
20250123,203100,1250729966,605,605,605,605,0
20250123,203000,1250729966,605,605,605,605,0
20250123,202900,1250729966,605,605,605,605,0
20250123,202800,1250729966,605,605,605,605,0
20250123,202700,1250729966,605,605,605,605,0
20250123,202600,1250729966,605,605,605,605,0
20250123,202500,1250729966,605,605,605,605,0
20250123,202400,1250729966,605,605,605,605,0
20250123,202300,1250729966,605,605,605,605,0
20250123,202200,1250729966,605,605,605,605,0
20250123,202100,1250729966,605,605,605,605,0
20250123,202000,1250729966,605,605,605,605,0
20250123,201900,1250729966,605,605,605,605,0
20250123,201800,1250729966,605,605,605,605,0
20250123,201700,1250729966,605,605,605,605,0
20250123,201600,1250729966,605,605,605,605,0
20250123,201500,1250729966,605,605,605,605,0
20250123,201400,1250729966,605,605,605,605,0
20250123,201300,1250729966,605,605,605,605,0
20250123,201200,1250729966,605,605,605,605,0
20250123,201100,1250729966,605,605,605,605,9576
20250123,201000,1250729966,605,605,605,605,0
20250123,200900,1250729966,605,605,605,605,0
20250123,200800,1250729966,605,605,605,605,0
20250123,200700,1250729966,605,605,605,605,0
20250123,200600,1250729966,605,605,605,605,0
20250123,200500,1250729966,605,605,605,605,0
20250123,200400,1250729966,605,605,605,605,0
20250123,200300,1250729966,605,605,605,605,0
20250123,200200,1250729966,605,605,605,605,0
20250123,200100,1250729966,605,605,605,605,0
20250123,200000,1250729966,605,605,605,605,0
20250123,195900,1250729966,605,605,605,605,0
20250123,195800,1250729966,605,605,605,605,0
20250123,195700,1250729966,605,605,605,605,0
20250123,195600,1250729966,605,605,605,605,0
20250123,195500,1250729966,605,605,605,605,0
20250123,195400,1250729966,605,605,605,605,0
20250123,195300,1250729966,605,605,605,605,0
20250123,195200,1250729966,605,605,605,605,0
20250123,195100,1250729966,605,605,605,605,0
20250123,195000,1250729966,605,605,605,605,0
20250123,194900,1250729966,605,605,605,605,0
20250123,194800,1250729966,605,605,605,605,0
20250123,194700,1250729966,605,605,605,605,0
20250123,194600,1250729966,605,605,605,605,0
20250123,194500,1250729966,605,605,605,605,0
20250123,194400,1250729966,605,605,605,605,0
20250123,194300,1250729966,605,605,605,605,0
20250123,194200,1250729966,605,605,605,605,0
20250123,194100,1250729966,605,605,605,605,9576
20250123,194000,1250729966,605,605,605,605,0
20250123,193900,1250729966,605,605,605,605,0
20250123,193800,1250729966,605,605,605,605,0
20250123,193700,1250729966,605,605,605,605,0
20250123,193600,1250729966,605,605,605,605,0
20250123,193500,1250729966,605,605,605,605,0
20250123,193400,1250729966,605,605,605,605,0
20250123,193300,1250729966,605,605,605,605,0
20250123,193200,1250729966,605,605,605,605,0
20250123,193100,1250729966,605,605,605,605,0
20250123,193000,1250729966,605,605,605,605,0
20250123,192900,1250729966,605,605,605,605,0
20250123,192800,1250729966,605,605,605,605,0
20250123,192700,1250729966,605,605,605,605,0
20250123,192600,1250729966,605,605,605,605,0
20250123,192500,1250729966,605,605,605,605,0
20250123,192400,1250729966,605,605,605,605,0
20250123,192300,1250729966,605,605,605,605,0
20250123,192200,1250729966,605,605,605,605,0
20250123,192100,1250729966,605,605,605,605,0
20250123,192000,1250729966,605,605,605,605,0
20250123,191900,1250729966,605,605,605,605,0
20250123,191800,1250729966,605,605,605,605,0
20250123,191700,1250729966,605,605,605,605,0
20250123,191600,1250729966,605,605,605,605,0
20250123,191500,1250729966,605,605,605,605,0
20250123,191400,1250729966,605,605,605,605,0
20250123,191300,1250729966,605,605,605,605,0
20250123,191200,1250729966,605,605,605,605,0
20250123,191100,1250729966,605,605,605,605,9576
20250123,191000,1250729966,605,605,605,605,0
20250123,190900,1250729966,605,605,605,605,0
20250123,190800,1250729966,605,605,605,605,0
20250123,190700,1250729966,605,605,605,605,0
20250123,190600,1250729966,605,605,605,605,0
20250123,190500,1250729966,605,605,605,605,0
20250123,190400,1250729966,605,605,605,605,0
20250123,190300,1250729966,605,605,605,605,0
20250123,190200,1250729966,605,605,605,605,0
20250123,190100,1250729966,605,605,605,605,0
20250123,190000,1250729966,605,605,605,605,0
20250123,185900,1250729966,605,605,605,605,0
20250123,185800,1250729966,605,605,605,605,0
20250123,185700,1250729966,605,605,605,605,0
20250123,185600,1250729966,605,605,605,605,0
20250123,185500,1250729966,605,605,605,605,0
20250123,185400,1250729966,605,605,605,605,0
20250123,185300,1250729966,605,605,605,605,0
20250123,185200,1250729966,605,605,605,605,0
20250123,185100,1250729966,605,605,605,605,0
20250123,185000,1250729966,605,605,605,605,0
20250123,184900,1250729966,605,605,605,605,0
20250123,184800,1250729966,605,605,605,605,0
20250123,184700,1250729966,605,605,605,605,0
20250123,184600,1250729966,605,605,605,605,0
20250123,184500,1250729966,605,605,605,605,0
20250123,184400,1250729966,605,605,605,605,0
20250123,184300,1250729966,605,605,605,605,0
20250123,184200,1250729966,605,605,605,605,0
20250123,184100,1250729966,605,605,605,605,9576
20250123,184000,1250729966,605,605,605,605,0
20250123,183900,1250729966,605,605,605,605,0
20250123,183800,1250729966,605,605,605,605,0
20250123,183700,1250729966,605,605,605,605,0
20250123,183600,1250729966,605,605,605,605,0
20250123,183500,1250729966,605,605,605,605,0
20250123,183400,1250729966,605,605,605,605,0
20250123,183300,1250729966,605,605,605,605,0
20250123,183200,1250729966,605,605,605,605,0
20250123,183100,1250729966,605,605,605,605,0
20250123,183000,1250729966,605,605,605,605,0
20250123,182900,1250729966,605,605,605,605,0
20250123,182800,1250729966,605,605,605,605,0
20250123,182700,1250729966,605,605,605,605,0
20250123,182600,1250729966,605,605,605,605,0
20250123,182500,1250729966,605,605,605,605,0
20250123,182400,1250729966,605,605,605,605,0
20250123,182300,1250729966,605,605,605,605,0
20250123,182200,1250729966,605,605,605,605,0
20250123,182100,1250729966,605,605,605,605,0
20250123,182000,1250729966,605,605,605,605,0
20250123,181900,1250729966,605,605,605,605,0
20250123,181800,1250729966,605,605,605,605,0
20250123,181700,1250729966,605,605,605,605,0
20250123,181600,1250729966,605,605,605,605,0
20250123,181500,1250729966,605,605,605,605,0
20250123,181400,1250729966,605,605,605,605,0
20250123,181300,1250729966,605,605,605,605,0
20250123,181200,1250729966,605,605,605,605,0
20250123,181100,1250729966,605,605,605,605,9576
20250123,181000,1250729966,605,605,605,605,0
20250123,180900,1250729966,605,605,605,605,0
20250123,180800,1250729966,605,605,605,605,0
20250123,180700,1250729966,605,605,605,605,0
20250123,180600,1250729966,605,605,605,605,0
20250123,180500,1250729966,605,605,605,605,0
20250123,180400,1250729966,605,605,605,605,0
20250123,180300,1250729966,605,605,605,605,0
20250123,180200,1250729966,605,605,605,605,0
20250123,180100,1250729966,605,605,605,605,0
20250123,180000,1250729966,605,605,605,605,0
20250123,175900,1250729966,605,605,605,605,0
20250123,175800,1250729966,605,605,605,605,0
20250123,175700,1250729966,605,605,605,605,0
20250123,175600,1250729966,605,605,605,605,0
20250123,175500,1250729966,605,605,605,605,0
20250123,175400,1250729966,605,605,605,605,0
20250123,175300,1250729966,605,605,605,605,0
20250123,175200,1250729966,605,605,605,605,0
20250123,175100,1250729966,605,605,605,605,0
20250123,175000,1250729966,605,605,605,605,0
20250123,174900,1250729966,605,605,605,605,0
20250123,174800,1250729966,605,605,605,605,0
20250123,174700,1250729966,605,605,605,605,0
20250123,174600,1250729966,605,605,605,605,0
20250123,174500,1250729966,605,605,605,605,0
20250123,174400,1250729966,605,605,605,605,0
20250123,174300,1250729966,605,605,605,605,0
20250123,174200,1250729966,605,605,605,605,0
20250123,174100,1250729966,605,605,605,605,9576
20250123,174000,1250729966,605,605,605,605,0
20250123,173900,1250729966,605,605,605,605,0
20250123,173800,1250729966,605,605,605,605,0
20250123,173700,1250729966,605,605,605,605,0
20250123,173600,1250729966,605,605,605,605,0
20250123,173500,1250729966,605,605,605,605,0
20250123,173400,1250729966,605,605,605,605,0
20250123,173300,1250729966,605,605,605,605,0
20250123,173200,1250729966,605,605,605,605,0
20250123,173100,1250729966,605,605,605,605,0
20250123,173000,1250729966,605,605,605,605,0
20250123,172900,1250729966,605,605,605,605,0
20250123,172800,1250729966,605,605,605,605,0
20250123,172700,1250729966,605,605,605,605,0
20250123,172600,1250729966,605,605,605,605,0
20250123,172500,1250729966,605,605,605,605,0
20250123,172400,1250729966,605,605,605,605,0
20250123,172300,1250729966,605,605,605,605,0
20250123,172200,1250729966,605,605,605,605,0
20250123,172100,1250729966,605,605,605,605,0
20250123,172000,1250729966,605,605,605,605,0
20250123,171900,1250729966,605,605,605,605,0
20250123,171800,1250729966,605,605,605,605,0
20250123,171700,1250729966,605,605,605,605,0
20250123,171600,1250729966,605,605,605,605,0
20250123,171500,1250729966,605,605,605,605,0
20250123,171400,1250729966,605,605,605,605,0
20250123,171300,1250729966,605,605,605,605,0
20250123,171200,1250729966,605,605,605,605,0
20250123,171100,1250729966,605,605,605,605,9576
20250123,171000,1250729966,605,605,605,605,0
20250123,170900,1250729966,605,605,605,605,0
20250123,170800,1250729966,605,605,605,605,0
20250123,170700,1250729966,605,605,605,605,0
20250123,170600,1250729966,605,605,605,605,0
20250123,170500,1250729966,605,605,605,605,0
20250123,170400,1250729966,605,605,605,605,0
20250123,170300,1250729966,605,605,605,605,0
20250123,170200,1250729966,605,605,605,605,0
20250123,170100,1250729966,605,605,605,605,0
20250123,170000,1250729966,605,605,605,605,0
20250123,165900,1250729966,605,605,605,605,0
20250123,165800,1250729966,605,605,605,605,0
20250123,165700,1250729966,605,605,605,605,0
20250123,165600,1250729966,605,605,605,605,0
20250123,165500,1250729966,605,605,605,605,0
20250123,165400,1250729966,605,605,605,605,0
20250123,165300,1250729966,605,605,605,605,0
20250123,165200,1250729966,605,605,605,605,0
20250123,165100,1250729966,605,605,605,605,0
20250123,165000,1250729966,605,605,605,605,0
20250123,164900,1250729966,605,605,605,605,0
20250123,164800,1250729966,605,605,605,605,0
20250123,164700,1250729966,605,605,605,605,0
20250123,164600,1250729966,605,605,605,605,0
20250123,164500,1250729966,605,605,605,605,0
20250123,164400,1250729966,605,605,605,605,0
20250123,164300,1250729966,605,605,605,605,0
20250123,164200,1250729966,605,605,605,605,0
20250123,164100,1250729966,605,605,605,605,9576
20250123,164000,1250729966,605,605,605,605,0
20250123,163900,1250729966,605,605,605,605,0
20250123,163800,1250729966,605,605,605,605,0
20250123,163700,1250729966,605,605,605,605,0
20250123,163600,1250729966,605,605,605,605,0
20250123,163500,1250729966,605,605,605,605,0
20250123,163400,1250729966,605,605,605,605,0
20250123,163300,1250729966,605,605,605,605,0
20250123,163200,1250729966,605,605,605,605,0
20250123,163100,1250729966,605,605,605,605,0
20250123,163000,1250729966,605,605,605,605,0
20250123,162900,1250729966,605,605,605,605,0
20250123,162800,1250729966,605,605,605,605,0
20250123,162700,1250729966,605,605,605,605,0
20250123,162600,1250729966,605,605,605,605,0
20250123,162500,1250729966,605,605,605,605,0
20250123,162400,1250729966,605,605,605,605,0
20250123,162300,1250729966,605,605,605,605,0
20250123,162200,1250729966,605,605,605,605,0
20250123,162100,1250729966,605,605,605,605,0
20250123,162000,1250729966,605,605,605,605,0
20250123,161900,1250729966,605,605,605,605,0
20250123,161800,1250729966,605,605,605,605,0
20250123,161700,1250729966,605,605,605,605,0
20250123,161600,1250729966,605,605,605,605,0
20250123,161500,1250729966,605,605,605,605,0
20250123,161400,1250729966,605,605,605,605,0
20250123,161300,1250729966,605,605,605,605,0
20250123,161200,1250729966,605,605,605,605,0
20250123,161100,1250729966,605,605,605,605,9576
20250123,161000,1250729966,605,605,605,605,0
20250123,160900,1250729966,605,605,605,605,0
20250123,160800,1250729966,605,605,605,605,0
20250123,160700,1250729966,605,605,605,605,0
20250123,160600,1250729966,605,605,605,605,0
20250123,160500,1250729966,605,605,605,605,0
20250123,160400,1250729966,605,605,605,605,0
20250123,160300,1250729966,605,605,605,605,0
20250123,160200,1250729966,605,605,605,605,0
20250123,160100,1250729966,605,605,605,605,0
20250123,160000,1250729966,605,605,605,605,0
20250123,155900,1250729966,605,605,605,605,0
20250123,155800,1250729966,605,605,605,605,0
20250123,155700,1250729966,605,605,605,605,0
20250123,155600,1250729966,605,605,605,605,0
20250123,155500,1250729966,605,605,605,605,0
20250123,155400,1250729966,605,605,605,605,0
20250123,155300,1250729966,605,605,605,605,0
20250123,155200,1250729966,605,605,605,605,0
20250123,155100,1250729966,605,605,605,605,0
20250123,155000,1250729966,605,605,605,605,0
20250123,154900,1250729966,605,605,605,605,0
20250123,154800,1250729966,605,605,605,605,0
20250123,154700,1250729966,605,605,605,605,0
20250123,154600,1250729966,605,605,605,605,0
20250123,154500,1250729966,605,605,605,605,0
20250123,154400,1250729966,605,605,605,605,0
20250123,154300,1250729966,605,605,605,605,0
20250123,154200,1250729966,605,605,605,605,0
20250123,154100,1250729966,605,605,605,605,9576
20250123,154000,1250729966,605,605,605,605,0
20250123,153900,1250729966,605,605,605,605,0
20250123,153800,1250729966,605,605,605,605,0
20250123,153700,1250729966,605,605,605,605,0
20250123,153600,1250729966,605,605,605,605,0
20250123,153500,1250729966,605,605,605,605,0
20250123,153400,1250729966,605,605,605,605,0
20250123,153300,1250729966,605,605,605,605,0
20250123,153200,1250729966,605,605,605,605,0
20250123,153100,1250729966,605,605,605,605,0
20250123,153000,1250729966,605,605,605,605,9576
20250123,152900,1244936486,609,609,609,609,0
20250123,152800,1244936486,609,609,609,609,0
20250123,152700,1244936486,609,609,609,609,0
20250123,152600,1244936486,609,609,609,609,0
20250123,152500,1244936486,609,609,609,609,0
20250123,152400,1244936486,609,609,609,609,0
20250123,152300,1244936486,609,609,609,609,0
20250123,152200,1244936486,609,609,609,609,0
20250123,152100,1244936486,609,609,609,609,0
20250123,152000,1244936486,609,609,609,609,0
20250123,151900,1244936486,609,609,609,606,5487
20250123,151800,1241600686,609,607,609,606,6944
20250123,151700,1237382293,607,603,607,603,6357
20250123,151600,1233543155,604,603,604,603,3109
20250123,151500,1231668374,603,603,603,603,477
20250123,151400,1231380743,603,602,603,601,8641
20250123,151300,1226180366,602,602,602,602,5100
20250123,151200,1223110166,603,601,603,601,2044
20250123,151100,1221881712,601,602,602,601,3105
20250123,151000,1220015105,603,603,603,600,3518
20250123,150900,1217903206,603,603,603,603,5126
20250123,150800,1214812228,603,601,603,601,1605
20250123,150700,1213847613,603,603,603,603,328
20250123,150600,1213649829,603,602,603,601,12199
20250123,150500,1206310893,603,602,604,601,3511
20250123,150400,1204197250,605,605,605,605,5
20250123,150300,1204194225,605,605,606,603,5554
20250123,150200,1200834833,608,608,608,608,1
20250123,150100,1200834225,608,608,608,607,243
20250123,150000,1200686486,608,608,608,608,5
20250123,145900,1200683446,609,609,609,608,137
20250123,145800,1200600058,609,609,609,609,1107
20250123,145700,1199925895,609,608,609,607,10523
20250123,145600,1193527984,608,608,608,608,1011
20250123,145500,1192913296,609,607,609,607,15074
20250123,145400,1183751969,607,608,608,603,271
20250123,145300,1183588491,608,608,608,606,843
20250123,145200,1183076943,608,609,609,608,2528
20250123,145100,1181538403,609,603,609,601,13616
20250123,145000,1173288949,604,604,604,604,0
20250123,144900,1173288949,604,604,604,604,0
20250123,144800,1173288949,604,604,604,604,1005
20250123,144700,1172681929,604,603,604,603,289
20250123,144600,1172507573,601,603,604,601,1400
20250123,144500,1171664719,603,603,603,603,651
20250123,144400,1171272166,603,603,603,601,333
20250123,144300,1171072027,604,604,604,604,0
20250123,144200,1171072027,604,601,604,600,8834
20250123,144100,1165769787,604,601,604,601,8320
20250123,144000,1160769464,604,604,604,601,1047
20250123,143900,1160137079,604,604,604,604,11
20250123,143800,1160130435,604,605,605,604,2
20250123,143700,1160129226,601,607,607,601,1410
20250123,143600,1159280822,604,607,607,604,162
20250123,143500,1159182938,607,605,607,605,1234
20250123,143400,1158436359,605,605,605,603,1557
20250123,143300,1157494376,605,604,605,604,1463
20250123,143200,1156610261,605,604,605,604,1500
20250123,143100,1155704175,604,602,604,602,16
20250123,143000,1155694538,604,601,604,600,693
20250123,142900,1155278013,604,604,604,601,42
20250123,142800,1155252657,605,605,605,603,116
20250123,142700,1155182677,605,604,605,601,1111
20250123,142600,1154511716,604,604,604,604,28
20250123,142500,1154494804,604,602,604,600,18497
20250123,142400,1143361861,604,603,604,603,215
20250123,142300,1143232203,602,603,603,602,2000
20250123,142200,1142027203,603,600,603,600,864
20250123,142100,1141508778,600,602,602,600,3701
20250123,142000,1139285450,601,601,601,601,1730
20250123,141900,1138245720,602,602,602,602,10
20250123,141800,1138239700,602,602,602,602,191
20250123,141700,1138124718,603,603,603,603,22
20250123,141600,1138111452,602,602,602,602,1500
20250123,141500,1137208452,602,603,603,602,154
20250123,141400,1137115739,605,603,605,600,5393
20250123,141300,1133877687,603,603,603,603,2400
20250123,141200,1132430487,604,604,606,604,276
20250123,141100,1132263481,605,605,605,605,53
20250123,141000,1132231416,603,603,603,603,332
20250123,140900,1132031220,606,605,606,605,539
20250123,140800,1131705085,605,605,605,605,1
20250123,140700,1131704480,605,605,605,605,3901
20250123,140600,1129344375,607,602,607,600,2527
20250123,140500,1127826464,600,603,603,600,5224
20250123,140400,1124685553,607,607,607,607,2
20250123,140300,1124684339,608,607,608,607,2100
20250123,140200,1123408744,608,607,608,606,2555
20250123,140100,1121857850,607,603,607,602,1473
20250123,140000,1120970789,607,608,608,604,120
20250123,135900,1120898001,608,604,608,601,6685
20250123,135800,1116860228,601,604,604,601,25049
20250123,135700,1101804270,603,603,603,603,300
20250123,135600,1101623370,604,604,604,604,30
20250123,135500,1101605250,602,604,604,602,257
20250123,135400,1101450514,604,603,604,603,425
20250123,135300,1101193824,603,604,604,602,1334
20250123,135200,1100389313,605,604,605,602,722
20250123,135100,1099953087,605,608,609,605,2446
20250123,135000,1098473036,609,607,609,607,199
20250123,134900,1098352183,607,605,609,605,1801
20250123,134800,1097256897,605,605,605,605,1503
20250123,134700,1096347582,605,603,605,601,12780
20250123,134600,1088662530,603,605,605,603,12876
20250123,134500,1080884690,604,604,604,604,0
20250123,134400,1080884690,604,604,604,604,0
20250123,134300,1080884690,604,604,604,604,0
20250123,134200,1080884690,604,605,605,604,195
20250123,134100,1080766870,605,605,605,604,1000
20250123,134000,1080162570,604,604,604,604,1020
20250123,133900,1079546490,604,604,604,604,50
20250123,133800,1079516290,605,606,606,603,35100
20250123,133700,1058291844,610,610,610,610,0
20250123,133600,1058291844,610,610,610,610,0
20250123,133500,1058291844,610,610,610,610,0
20250123,133400,1058291844,610,608,610,605,5032
20250123,133300,1055242341,611,611,611,611,0
20250123,133200,1055242341,611,611,611,611,6
20250123,133100,1055238675,612,612,612,612,0
20250123,133000,1055238675,612,612,612,612,0
20250123,132900,1055238675,612,612,612,612,11
20250123,132800,1055231943,612,611,612,611,575
20250123,132700,1054880543,612,611,612,611,163
20250123,132600,1054780846,611,609,611,607,2103
20250123,132500,1053499833,611,611,611,611,388
20250123,132400,1053262765,611,610,611,610,524
20250123,132300,1052942602,611,609,611,609,1057
20250123,132200,1052298050,609,607,609,607,495
20250123,132100,1051996615,607,607,607,607,0
20250123,132000,1051996615,607,608,609,607,573
20250123,131900,1051648181,607,607,607,607,587
20250123,131800,1051291872,607,607,607,607,7370
20250123,131700,1046818282,607,607,607,607,1
20250123,131600,1046817675,608,608,608,608,151
20250123,131500,1046725867,608,605,608,605,492
20250123,131400,1046427412,605,605,605,605,11294
20250123,131300,1039594542,605,606,606,605,4231
20250123,131200,1037034786,605,606,606,605,14518
20250123,131100,1028240496,607,609,609,607,1484
20250123,131000,1027339541,609,608,609,608,111
20250123,130900,1027272042,609,608,609,607,396
20250123,130800,1027031391,610,610,610,610,6
20250123,130700,1027027731,610,609,610,609,22
20250123,130600,1027014312,610,610,610,610,20
20250123,130500,1027002112,610,609,610,609,2535
20250123,130400,1025458163,609,610,610,607,5837
20250123,130300,1021913598,610,610,610,610,32
20250123,130200,1021894078,610,609,610,609,660
20250123,130100,1021491832,609,608,609,608,677
20250123,130000,1021080204,609,608,609,608,325
20250123,125900,1020882280,609,608,609,608,111
20250123,125800,1020814781,610,609,610,608,7024
20250123,125700,1016537644,610,609,610,609,223
20250123,125600,1016401617,610,610,610,610,5
20250123,125500,1016398567,611,610,611,609,251
20250123,125400,1016245439,611,610,611,609,344
20250123,125300,1016035595,610,610,611,610,4420
20250123,125200,1013339315,611,611,612,610,1718
20250123,125100,1012291171,612,611,612,611,487
20250123,125000,1011993229,612,612,612,612,0
20250123,124900,1011993229,612,612,612,612,0
20250123,124800,1011993229,612,612,612,612,11
20250123,124700,1011986497,612,611,612,611,794
20250123,124600,1011501352,611,611,611,609,26
20250123,124500,1011485484,612,612,612,611,129
20250123,124400,1011406555,612,612,612,612,72
20250123,124300,1011362491,612,610,612,609,6011
20250123,124200,1007698383,612,612,612,612,63
20250123,124100,1007659827,612,612,612,610,252
20250123,124000,1007506063,610,612,612,610,1901
20250123,123900,1006346441,612,613,613,611,113
20250123,123800,1006277292,613,610,613,609,716
20250123,123700,1005840589,610,610,610,610,479
20250123,123600,1005548399,611,613,613,611,194
20250123,123500,1005429507,612,612,612,612,1986
20250123,123400,1004214075,610,611,611,610,1545
20250123,123300,1003271510,612,612,612,612,23
20250123,123200,1003257434,610,610,610,610,100
20250123,123100,1003196434,610,610,610,610,2684
20250123,123000,1001559194,610,610,610,610,1
20250123,122900,1001558584,610,610,610,610,9
20250123,122800,1001553094,610,610,610,610,13
20250123,122700,1001545164,609,609,609,609,0
20250123,122600,1001545164,609,609,609,609,2594
20250123,122500,999965418,609,613,613,609,5261
20250123,122400,996758821,614,614,614,614,0
20250123,122300,996758821,614,614,614,614,0
20250123,122200,996758821,614,615,615,614,3348
20250123,122100,994700149,615,615,615,615,61
20250123,122000,994662634,615,608,616,608,5221
20250123,121900,991459690,607,607,607,607,0
20250123,121800,991459690,607,607,607,607,900
20250123,121700,990913390,607,607,607,607,13718
20250123,121600,982586564,607,607,607,607,20
20250123,121500,982574424,609,609,609,609,3034
20250123,121400,980726718,609,610,610,609,2957
20250123,121300,978922958,609,608,609,608,3303
20250123,121200,976913730,608,608,608,608,1
20250123,121100,976913122,608,608,608,608,1
20250123,121000,976912514,604,608,608,604,6
20250123,120900,976908886,604,608,608,604,531
20250123,120800,976586162,608,608,608,608,5
20250123,120700,976583122,604,604,606,604,508
20250123,120600,976275968,604,605,605,604,2183
20250123,120500,974957431,604,606,606,604,299
20250123,120400,974776241,606,604,606,604,576
20250123,120300,974427933,604,604,604,604,2030
20250123,120200,973201813,604,604,607,604,1502
20250123,120100,972294602,604,608,608,604,1644
20250123,120000,971298739,607,605,607,605,1010
20250123,115900,970687669,608,608,608,608,594
20250123,115800,970326517,608,607,608,605,2121
20250123,115700,969042949,608,607,608,607,1010
20250123,115600,968428969,608,607,608,607,2111
20250123,115500,967147481,608,606,608,604,6190
20250123,115400,963400730,608,607,608,607,10
20250123,115300,963394655,607,608,608,607,34
20250123,115200,963374003,608,607,608,607,1154
20250123,115100,962673524,607,605,607,603,1521
20250123,115000,961756295,608,604,608,604,282
20250123,114900,961585480,607,608,608,604,303
20250123,114800,961402457,603,606,609,603,3561
20250123,114700,959253627,606,609,609,600,12828
20250123,114600,951534053,610,610,610,610,51
20250123,114500,951502943,609,609,609,608,1183
20250123,114400,950783067,608,607,608,607,1038
20250123,114300,950152166,608,605,608,605,371
20250123,114200,949927708,608,608,608,604,829
20250123,114100,949426312,605,608,609,605,1639
20250123,114000,948433807,603,607,610,602,11380
20250123,113900,941552323,607,610,610,607,13672
20250123,113800,933246504,613,613,613,613,0
20250123,113700,933246504,613,613,613,613,0
20250123,113600,933246504,613,613,613,613,0
20250123,113500,933246504,613,613,613,613,25
20250123,113400,933231179,610,611,611,610,2517
20250123,113300,931694966,613,613,613,613,0
20250123,113200,931694966,613,611,613,611,307
20250123,113100,931507089,611,612,612,611,251
20250123,113000,931353617,613,613,613,610,2480
20250123,112900,929834025,613,613,613,613,552
20250123,112800,929495649,613,610,613,610,515
20250123,112700,929181454,610,610,610,610,250
20250123,112600,929028954,610,611,611,610,1630
20250123,112500,928034619,615,612,615,612,50
20250123,112400,928003939,609,611,611,609,1071
20250123,112300,927350105,610,613,613,610,6020
20250123,112200,923662555,617,614,617,613,695
20250123,112100,923236506,614,614,614,614,77
20250123,112000,923189228,618,618,618,618,0
20250123,111900,923189228,618,617,618,617,2
20250123,111800,923187993,614,614,614,614,22
20250123,111700,923174485,615,611,615,611,1915
20250123,111600,921996820,615,615,615,615,10
20250123,111500,921990670,615,615,615,615,0
20250123,111400,921990670,615,615,615,615,0
20250123,111300,921990670,615,615,615,615,0
20250123,111200,921990670,615,612,615,611,3146
20250123,111100,920066207,612,615,615,612,523
20250123,111000,919744631,615,614,615,613,2836
20250123,110900,918002553,615,614,615,614,183
20250123,110800,917890159,615,615,615,615,1042
20250123,110700,917249329,620,619,620,619,30
20250123,110600,917230749,615,620,620,615,187
20250123,110500,917114909,620,620,620,620,1
20250123,110400,917114289,620,620,621,620,4320
20250123,110300,914434884,620,618,620,618,4203
20250123,110200,911836901,618,617,618,617,1593
20250123,110100,910853922,617,617,617,617,5
20250123,110000,910850837,618,617,618,617,6134
20250123,105900,907066149,618,616,618,616,2193
20250123,105800,905714324,616,611,616,611,4783
20250123,105700,902788191,611,611,611,610,159
20250123,105600,902691150,608,608,608,608,0
20250123,105500,902691150,608,611,611,608,11492
20250123,105400,895686836,612,613,613,611,4483
20250123,105300,892942590,613,613,613,613,50
20250123,105200,892911940,613,614,614,613,3000
20250123,105100,891072935,613,613,613,613,0
20250123,105000,891072935,613,616,616,613,18256
20250123,104900,879832054,616,617,617,616,27
20250123,104800,879815404,617,613,617,613,884
20250123,104700,879273242,618,618,618,618,0
20250123,104600,879273242,618,616,618,613,1962
20250123,104500,878070300,613,613,614,613,2831
20250123,104400,876333695,613,613,613,612,3831
20250123,104300,873986363,613,613,613,612,7280
20250123,104200,869528149,612,613,613,612,3769
20250123,104100,867219669,613,614,614,613,4158
20250123,104000,864668064,614,613,615,613,492
20250123,103900,864365945,615,613,616,612,3564
20250123,103800,862183386,616,617,617,612,13053
20250123,103700,854182105,614,619,620,614,3080
20250123,103600,852278167,619,618,619,618,2621
20250123,103500,850658369,618,614,618,613,2087
20250123,103400,849378611,615,619,619,615,1492
20250123,103300,848459407,620,620,620,620,1950
20250123,103200,847250407,620,620,621,620,3360
20250123,103100,845167201,620,615,620,615,2069
20250123,103000,843891036,620,616,620,616,2252
20250123,102900,842501612,621,622,622,616,2016
20250123,102800,841256393,622,621,622,621,1326
20250123,102700,840431787,621,623,623,618,2190
20250123,102600,839070531,623,623,623,623,2040
20250123,102500,837799611,618,614,623,614,1605
20250123,102400,836800954,613,619,620,613,12102
20250123,102300,829354628,621,621,621,621,2024
20250123,102200,828097724,623,622,623,622,1729
20250123,102100,827020579,623,623,624,617,2624
20250123,102000,825390081,623,617,624,617,11500
20250123,101900,818234865,614,616,619,613,8801
20250123,101800,812829559,620,620,621,620,1636
20250123,101700,811813997,620,615,620,613,5095
20250123,101600,808685585,614,616,617,613,6609
20250123,101500,804624730,617,622,622,617,1623
20250123,101400,803622224,622,618,623,618,5256
20250123,101300,800361990,622,617,622,617,97
20250123,101200,800302090,617,621,622,616,14459
20250123,101100,791362205,618,621,621,618,4893
20250123,101000,788335302,623,620,623,618,3083
20250123,100900,786425299,620,625,625,620,2839
20250123,100800,784660532,625,625,626,613,34565
20250123,100700,763222999,626,625,629,623,20192
20250123,100600,750622272,625,626,630,625,18333
20250123,100500,739132883,628,632,633,626,27686
20250123,100400,721735087,634,625,635,625,39471
20250123,100300,696853745,627,624,630,622,18841
20250123,100200,685048769,624,619,626,617,32933
20250123,100100,664642595,619,617,619,615,19650
20250123,100000,652526479,617,610,617,610,22060
20250123,095900,638982881,612,609,612,608,1924
20250123,095800,637811265,606,613,613,606,15338
20250123,095700,628493472,613,614,614,611,7215
20250123,095600,624073753,614,613,615,611,39293
20250123,095500,600004760,612,608,614,608,18441
20250123,095400,588731278,608,607,608,606,2971
20250123,095300,586927293,609,609,609,605,6782
20250123,095200,582821474,609,606,611,606,20614
20250123,095100,570242576,604,602,605,602,2881
20250123,095000,568504670,603,608,608,603,20039
20250123,094900,556363718,609,605,611,604,28620
20250123,094800,539002022,604,603,604,603,3327
20250123,094700,536992613,605,604,605,602,10342
20250123,094600,530745915,605,598,605,598,23316
20250123,094500,516700001,598,600,600,597,1753
20250123,094400,515651457,600,602,603,597,18610
20250123,094300,504464062,602,602,603,601,9742
20250123,094200,498600525,601,603,608,601,27997
20250123,094100,481720486,602,606,606,600,31951
20250123,094000,462477557,606,602,610,601,27171
20250123,093900,446043073,604,596,605,596,18152
20250123,093800,435121284,600,595,600,592,40600
20250123,093700,410942420,595,595,595,592,11553
20250123,093600,404080621,595,594,595,592,4616
20250123,093500,401344755,594,593,594,593,530
20250123,093400,401029995,594,594,595,592,5448
20250123,093300,397799355,595,595,595,593,389
20250123,093200,397568404,596,594,597,593,12514
20250123,093100,390114756,594,594,597,592,13141
20250123,093000,382320148,595,595,595,592,5695
20250123,092900,378940720,595,593,596,592,14369
20250123,092800,370401341,591,592,594,591,7075
20250123,092700,366213997,594,594,594,591,9987
20250123,092600,360300868,594,594,594,591,13011
20250123,092500,352600166,594,595,595,591,7590
20250123,092400,348107188,593,593,595,591,15806
20250123,092300,338757531,591,596,597,590,56348
20250123,092200,305331273,596,599,600,596,28249
20250123,092100,288444430,600,600,600,599,845
20250123,092000,287938056,600,599,600,598,8259
20250123,091900,282991784,599,599,599,598,5871
20250123,091800,279478462,599,599,599,598,7819
20250123,091700,274800291,599,598,600,598,2639
20250123,091600,273219814,598,598,600,598,301
20250123,091500,273039814,598,600,600,597,1886
20250123,091400,271911981,597,600,600,596,6959
20250123,091300,267753925,596,597,599,595,17628
20250123,091200,257240957,596,596,597,595,12812
20250123,091100,249609261,596,596,597,594,33681
20250123,091000,229558116,596,599,599,596,8609
20250123,090900,224424347,599,597,599,596,1438
20250123,090800,223566074,599,600,600,596,21876
20250123,090700,210490649,599,602,602,599,4910
20250123,090600,207540144,601,601,601,598,17186
20250123,090500,197231465,598,598,600,595,30529
20250123,090400,179005001,598,602,602,598,9229
20250123,090300,173474446,602,598,602,597,48733
20250123,090200,144359133,599,598,600,597,17756
20250123,090100,133729083,598,601,603,597,59258
20250123,090000,98244488,600,617,617,597,162217