stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,201300,715650680,13310,13310,13310,13310,876
20250122,201200,715650680,13310,13310,13310,13310,0
20250122,201100,715650680,13310,13310,13310,13310,0
20250122,201000,715650680,13310,13310,13310,13310,0
20250122,200900,715650680,13310,13310,13310,13310,0
20250122,200800,715650680,13310,13310,13310,13310,0
20250122,200700,715650680,13310,13310,13310,13310,0
20250122,200600,715650680,13310,13310,13310,13310,0
20250122,200500,715650680,13310,13310,13310,13310,0
20250122,200400,715650680,13310,13310,13310,13310,0
20250122,200300,715650680,13310,13310,13310,13310,0
20250122,200200,715650680,13310,13310,13310,13310,0
20250122,200100,715650680,13310,13310,13310,13310,0
20250122,200000,715650680,13310,13310,13310,13310,0
20250122,195900,715650680,13310,13310,13310,13310,0
20250122,195800,715650680,13310,13310,13310,13310,0
20250122,195700,715650680,13310,13310,13310,13310,0
20250122,195600,715650680,13310,13310,13310,13310,0
20250122,195500,715650680,13310,13310,13310,13310,0
20250122,195400,715650680,13310,13310,13310,13310,0
20250122,195300,715650680,13310,13310,13310,13310,0
20250122,195200,715650680,13310,13310,13310,13310,0
20250122,195100,715650680,13310,13310,13310,13310,0
20250122,195000,715650680,13310,13310,13310,13310,0
20250122,194900,715650680,13310,13310,13310,13310,0
20250122,194800,715650680,13310,13310,13310,13310,0
20250122,194700,715650680,13310,13310,13310,13310,0
20250122,194600,715650680,13310,13310,13310,13310,0
20250122,194500,715650680,13310,13310,13310,13310,0
20250122,194400,715650680,13310,13310,13310,13310,0
20250122,194300,715650680,13310,13310,13310,13310,876
20250122,194200,715650680,13310,13310,13310,13310,0
20250122,194100,715650680,13310,13310,13310,13310,0
20250122,194000,715650680,13310,13310,13310,13310,0
20250122,193900,715650680,13310,13310,13310,13310,0
20250122,193800,715650680,13310,13310,13310,13310,0
20250122,193700,715650680,13310,13310,13310,13310,0
20250122,193600,715650680,13310,13310,13310,13310,0
20250122,193500,715650680,13310,13310,13310,13310,0
20250122,193400,715650680,13310,13310,13310,13310,0
20250122,193300,715650680,13310,13310,13310,13310,0
20250122,193200,715650680,13310,13310,13310,13310,0
20250122,193100,715650680,13310,13310,13310,13310,0
20250122,193000,715650680,13310,13310,13310,13310,0
20250122,192900,715650680,13310,13310,13310,13310,0
20250122,192800,715650680,13310,13310,13310,13310,0
20250122,192700,715650680,13310,13310,13310,13310,0
20250122,192600,715650680,13310,13310,13310,13310,0
20250122,192500,715650680,13310,13310,13310,13310,0
20250122,192400,715650680,13310,13310,13310,13310,0
20250122,192300,715650680,13310,13310,13310,13310,0
20250122,192200,715650680,13310,13310,13310,13310,0
20250122,192100,715650680,13310,13310,13310,13310,0
20250122,192000,715650680,13310,13310,13310,13310,0
20250122,191900,715650680,13310,13310,13310,13310,0
20250122,191800,715650680,13310,13310,13310,13310,0
20250122,191700,715650680,13310,13310,13310,13310,0
20250122,191600,715650680,13310,13310,13310,13310,0
20250122,191500,715650680,13310,13310,13310,13310,0
20250122,191400,715650680,13310,13310,13310,13310,0
20250122,191300,715650680,13310,13310,13310,13310,876
20250122,191200,715650680,13310,13310,13310,13310,0
20250122,191100,715650680,13310,13310,13310,13310,0
20250122,191000,715650680,13310,13310,13310,13310,0
20250122,190900,715650680,13310,13310,13310,13310,0
20250122,190800,715650680,13310,13310,13310,13310,0
20250122,190700,715650680,13310,13310,13310,13310,0
20250122,190600,715650680,13310,13310,13310,13310,0
20250122,190500,715650680,13310,13310,13310,13310,0
20250122,190400,715650680,13310,13310,13310,13310,0
20250122,190300,715650680,13310,13310,13310,13310,0
20250122,190200,715650680,13310,13310,13310,13310,0
20250122,190100,715650680,13310,13310,13310,13310,0
20250122,190000,715650680,13310,13310,13310,13310,0
20250122,185900,715650680,13310,13310,13310,13310,0
20250122,185800,715650680,13310,13310,13310,13310,0
20250122,185700,715650680,13310,13310,13310,13310,0
20250122,185600,715650680,13310,13310,13310,13310,0
20250122,185500,715650680,13310,13310,13310,13310,0
20250122,185400,715650680,13310,13310,13310,13310,0
20250122,185300,715650680,13310,13310,13310,13310,0
20250122,185200,715650680,13310,13310,13310,13310,0
20250122,185100,715650680,13310,13310,13310,13310,0
20250122,185000,715650680,13310,13310,13310,13310,0
20250122,184900,715650680,13310,13310,13310,13310,0
20250122,184800,715650680,13310,13310,13310,13310,0
20250122,184700,715650680,13310,13310,13310,13310,0
20250122,184600,715650680,13310,13310,13310,13310,0
20250122,184500,715650680,13310,13310,13310,13310,0
20250122,184400,715650680,13310,13310,13310,13310,0
20250122,184300,715650680,13310,13310,13310,13310,876
20250122,184200,715650680,13310,13310,13310,13310,0
20250122,184100,715650680,13310,13310,13310,13310,0
20250122,184000,715650680,13310,13310,13310,13310,0
20250122,183900,715650680,13310,13310,13310,13310,0
20250122,183800,715650680,13310,13310,13310,13310,0
20250122,183700,715650680,13310,13310,13310,13310,0
20250122,183600,715650680,13310,13310,13310,13310,0
20250122,183500,715650680,13310,13310,13310,13310,0
20250122,183400,715650680,13310,13310,13310,13310,0
20250122,183300,715650680,13310,13310,13310,13310,0
20250122,183200,715650680,13310,13310,13310,13310,0
20250122,183100,715650680,13310,13310,13310,13310,0
20250122,183000,715650680,13310,13310,13310,13310,0
20250122,182900,715650680,13310,13310,13310,13310,0
20250122,182800,715650680,13310,13310,13310,13310,0
20250122,182700,715650680,13310,13310,13310,13310,0
20250122,182600,715650680,13310,13310,13310,13310,0
20250122,182500,715650680,13310,13310,13310,13310,0
20250122,182400,715650680,13310,13310,13310,13310,0
20250122,182300,715650680,13310,13310,13310,13310,0
20250122,182200,715650680,13310,13310,13310,13310,0
20250122,182100,715650680,13310,13310,13310,13310,0
20250122,182000,715650680,13310,13310,13310,13310,0
20250122,181900,715650680,13310,13310,13310,13310,0
20250122,181800,715650680,13310,13310,13310,13310,0
20250122,181700,715650680,13310,13310,13310,13310,0
20250122,181600,715650680,13310,13310,13310,13310,0
20250122,181500,715650680,13310,13310,13310,13310,0
20250122,181400,715650680,13310,13310,13310,13310,0
20250122,181300,715650680,13310,13310,13310,13310,876
20250122,181200,715650680,13310,13310,13310,13310,0
20250122,181100,715650680,13310,13310,13310,13310,0
20250122,181000,715650680,13310,13310,13310,13310,0
20250122,180900,715650680,13310,13310,13310,13310,0
20250122,180800,715650680,13310,13310,13310,13310,0
20250122,180700,715650680,13310,13310,13310,13310,0
20250122,180600,715650680,13310,13310,13310,13310,0
20250122,180500,715650680,13310,13310,13310,13310,0
20250122,180400,715650680,13310,13310,13310,13310,0
20250122,180300,715650680,13310,13310,13310,13310,0
20250122,180200,715650680,13310,13310,13310,13310,0
20250122,180100,715650680,13310,13310,13310,13310,0
20250122,180000,715650680,13310,13310,13310,13310,0
20250122,175900,715650680,13310,13310,13310,13310,0
20250122,175800,715650680,13310,13310,13310,13310,0
20250122,175700,715650680,13310,13310,13310,13310,0
20250122,175600,715650680,13310,13310,13310,13310,0
20250122,175500,715650680,13310,13310,13310,13310,0
20250122,175400,715650680,13310,13310,13310,13310,0
20250122,175300,715650680,13310,13310,13310,13310,0
20250122,175200,715650680,13310,13310,13310,13310,0
20250122,175100,715650680,13310,13310,13310,13310,0
20250122,175000,715650680,13310,13310,13310,13310,0
20250122,174900,715650680,13310,13310,13310,13310,0
20250122,174800,715650680,13310,13310,13310,13310,0
20250122,174700,715650680,13310,13310,13310,13310,0
20250122,174600,715650680,13310,13310,13310,13310,0
20250122,174500,715650680,13310,13310,13310,13310,0
20250122,174400,715650680,13310,13310,13310,13310,0
20250122,174300,715650680,13310,13310,13310,13310,876
20250122,174200,715650680,13310,13310,13310,13310,0
20250122,174100,715650680,13310,13310,13310,13310,0
20250122,174000,715650680,13310,13310,13310,13310,0
20250122,173900,715650680,13310,13310,13310,13310,0
20250122,173800,715650680,13310,13310,13310,13310,0
20250122,173700,715650680,13310,13310,13310,13310,0
20250122,173600,715650680,13310,13310,13310,13310,0
20250122,173500,715650680,13310,13310,13310,13310,0
20250122,173400,715650680,13310,13310,13310,13310,0
20250122,173300,715650680,13310,13310,13310,13310,0
20250122,173200,715650680,13310,13310,13310,13310,0
20250122,173100,715650680,13310,13310,13310,13310,0
20250122,173000,715650680,13310,13310,13310,13310,0
20250122,172900,715650680,13310,13310,13310,13310,0
20250122,172800,715650680,13310,13310,13310,13310,0
20250122,172700,715650680,13310,13310,13310,13310,0
20250122,172600,715650680,13310,13310,13310,13310,0
20250122,172500,715650680,13310,13310,13310,13310,0
20250122,172400,715650680,13310,13310,13310,13310,0
20250122,172300,715650680,13310,13310,13310,13310,0
20250122,172200,715650680,13310,13310,13310,13310,0
20250122,172100,715650680,13310,13310,13310,13310,0
20250122,172000,715650680,13310,13310,13310,13310,0
20250122,171900,715650680,13310,13310,13310,13310,0
20250122,171800,715650680,13310,13310,13310,13310,0
20250122,171700,715650680,13310,13310,13310,13310,0
20250122,171600,715650680,13310,13310,13310,13310,0
20250122,171500,715650680,13310,13310,13310,13310,0
20250122,171400,715650680,13310,13310,13310,13310,0
20250122,171300,715650680,13310,13310,13310,13310,876
20250122,171200,715650680,13310,13310,13310,13310,0
20250122,171100,715650680,13310,13310,13310,13310,0
20250122,171000,715650680,13310,13310,13310,13310,0
20250122,170900,715650680,13310,13310,13310,13310,0
20250122,170800,715650680,13310,13310,13310,13310,0
20250122,170700,715650680,13310,13310,13310,13310,0
20250122,170600,715650680,13310,13310,13310,13310,0
20250122,170500,715650680,13310,13310,13310,13310,0
20250122,170400,715650680,13310,13310,13310,13310,0
20250122,170300,715650680,13310,13310,13310,13310,0
20250122,170200,715650680,13310,13310,13310,13310,0
20250122,170100,715650680,13310,13310,13310,13310,0
20250122,170000,715650680,13310,13310,13310,13310,0
20250122,165900,715650680,13310,13310,13310,13310,0
20250122,165800,715650680,13310,13310,13310,13310,0
20250122,165700,715650680,13310,13310,13310,13310,0
20250122,165600,715650680,13310,13310,13310,13310,0
20250122,165500,715650680,13310,13310,13310,13310,0
20250122,165400,715650680,13310,13310,13310,13310,0
20250122,165300,715650680,13310,13310,13310,13310,0
20250122,165200,715650680,13310,13310,13310,13310,0
20250122,165100,715650680,13310,13310,13310,13310,0
20250122,165000,715650680,13310,13310,13310,13310,0
20250122,164900,715650680,13310,13310,13310,13310,0
20250122,164800,715650680,13310,13310,13310,13310,0
20250122,164700,715650680,13310,13310,13310,13310,0
20250122,164600,715650680,13310,13310,13310,13310,0
20250122,164500,715650680,13310,13310,13310,13310,0
20250122,164400,715650680,13310,13310,13310,13310,0
20250122,164300,715650680,13310,13310,13310,13310,876
20250122,164200,715650680,13310,13310,13310,13310,0
20250122,164100,715650680,13310,13310,13310,13310,0
20250122,164000,715650680,13310,13310,13310,13310,0
20250122,163900,715650680,13310,13310,13310,13310,0
20250122,163800,715650680,13310,13310,13310,13310,0
20250122,163700,715650680,13310,13310,13310,13310,0
20250122,163600,715650680,13310,13310,13310,13310,0
20250122,163500,715650680,13310,13310,13310,13310,0
20250122,163400,715650680,13310,13310,13310,13310,0
20250122,163300,715650680,13310,13310,13310,13310,0
20250122,163200,715650680,13310,13310,13310,13310,0
20250122,163100,715650680,13310,13310,13310,13310,0
20250122,163000,715650680,13310,13310,13310,13310,0
20250122,162900,715650680,13310,13310,13310,13310,0
20250122,162800,715650680,13310,13310,13310,13310,0
20250122,162700,715650680,13310,13310,13310,13310,0
20250122,162600,715650680,13310,13310,13310,13310,0
20250122,162500,715650680,13310,13310,13310,13310,0
20250122,162400,715650680,13310,13310,13310,13310,0
20250122,162300,715650680,13310,13310,13310,13310,0
20250122,162200,715650680,13310,13310,13310,13310,0
20250122,162100,715650680,13310,13310,13310,13310,0
20250122,162000,715650680,13310,13310,13310,13310,0
20250122,161900,715650680,13310,13310,13310,13310,0
20250122,161800,715650680,13310,13310,13310,13310,0
20250122,161700,715650680,13310,13310,13310,13310,0
20250122,161600,715650680,13310,13310,13310,13310,0
20250122,161500,715650680,13310,13310,13310,13310,0
20250122,161400,715650680,13310,13310,13310,13310,0
20250122,161300,715650680,13310,13310,13310,13310,876
20250122,161200,715650680,13310,13310,13310,13310,0
20250122,161100,715650680,13310,13310,13310,13310,0
20250122,161000,715650680,13310,13310,13310,13310,0
20250122,160900,715650680,13310,13310,13310,13310,0
20250122,160800,715650680,13310,13310,13310,13310,0
20250122,160700,715650680,13310,13310,13310,13310,0
20250122,160600,715650680,13310,13310,13310,13310,0
20250122,160500,715650680,13310,13310,13310,13310,0
20250122,160400,715650680,13310,13310,13310,13310,0
20250122,160300,715650680,13310,13310,13310,13310,0
20250122,160200,715650680,13310,13310,13310,13310,0
20250122,160100,715650680,13310,13310,13310,13310,0
20250122,160000,715650680,13310,13310,13310,13310,0
20250122,155900,715650680,13310,13310,13310,13310,0
20250122,155800,715650680,13310,13310,13310,13310,0
20250122,155700,715650680,13310,13310,13310,13310,0
20250122,155600,715650680,13310,13310,13310,13310,0
20250122,155500,715650680,13310,13310,13310,13310,0
20250122,155400,715650680,13310,13310,13310,13310,0
20250122,155300,715650680,13310,13310,13310,13310,0
20250122,155200,715650680,13310,13310,13310,13310,0
20250122,155100,715650680,13310,13310,13310,13310,0
20250122,155000,715650680,13310,13310,13310,13310,0
20250122,154900,715650680,13310,13310,13310,13310,0
20250122,154800,715650680,13310,13310,13310,13310,0
20250122,154700,715650680,13310,13310,13310,13310,0
20250122,154600,715650680,13310,13310,13310,13310,0
20250122,154500,715650680,13310,13310,13310,13310,0
20250122,154400,715650680,13310,13310,13310,13310,0
20250122,154300,715650680,13310,13310,13310,13310,876
20250122,154200,715650680,13310,13310,13310,13310,0
20250122,154100,715650680,13310,13310,13310,13310,0
20250122,154000,715650680,13310,13310,13310,13310,0
20250122,153900,715650680,13310,13310,13310,13310,0
20250122,153800,715650680,13310,13310,13310,13310,0
20250122,153700,715650680,13310,13310,13310,13310,0
20250122,153600,715650680,13310,13310,13310,13310,0
20250122,153500,715650680,13310,13310,13310,13310,0
20250122,153400,715650680,13310,13310,13310,13310,0
20250122,153300,715650680,13310,13310,13310,13310,0
20250122,153200,715650680,13310,13310,13310,13310,0
20250122,153100,715650680,13310,13310,13310,13310,0
20250122,153000,715650680,13310,13310,13310,13310,876
20250122,152900,703991120,13300,13300,13300,13300,0
20250122,152800,703991120,13300,13300,13300,13300,0
20250122,152700,703991120,13300,13300,13300,13300,0
20250122,152600,703991120,13300,13300,13300,13300,0
20250122,152500,703991120,13300,13300,13300,13300,0
20250122,152400,703991120,13300,13300,13300,13300,0
20250122,152300,703991120,13300,13300,13300,13300,0
20250122,152200,703991120,13300,13300,13300,13300,0
20250122,152100,703991120,13300,13300,13300,13300,0
20250122,152000,703991120,13300,13300,13300,13300,0
20250122,151900,703991120,13300,13290,13310,13270,1117
20250122,151800,689133480,13270,13260,13270,13260,71
20250122,151700,688191420,13260,13260,13270,13260,42
20250122,151600,687634140,13270,13270,13270,13260,17
20250122,151500,687408610,13260,13270,13270,13260,123
20250122,151400,685777220,13290,13270,13290,13260,109
20250122,151300,684329850,13290,13290,13290,13290,5
20250122,151200,684263400,13250,13290,13290,13250,12
20250122,151100,684104160,13290,13250,13290,13250,53
20250122,151000,683399870,13280,13240,13280,13240,199
20250122,150900,680763710,13240,13250,13250,13240,50
20250122,150800,680101390,13250,13260,13260,13250,90
20250122,150700,678908740,13250,13250,13250,13240,77
20250122,150600,677888530,13250,13260,13260,13240,87
20250122,150500,676735760,13250,13260,13260,13250,70
20250122,150400,675808250,13240,13260,13260,13240,244
20250122,150300,672576050,13250,13260,13260,13240,383
20250122,150200,667504790,13250,13260,13260,13240,47
20250122,150100,666882130,13250,13250,13250,13240,112
20250122,150000,665398160,13250,13250,13250,13240,168
20250122,145900,663172740,13250,13250,13250,13240,193
20250122,145800,660616130,13250,13260,13260,13240,143
20250122,145700,658721260,13240,13250,13250,13240,107
20250122,145600,657303920,13250,13250,13250,13240,128
20250122,145500,655608810,13250,13250,13260,13240,164
20250122,145400,653435990,13250,13260,13260,13250,279
20250122,145300,649738960,13260,13250,13260,13250,85
20250122,145200,648612640,13260,13260,13260,13250,122
20250122,145100,646995550,13250,13250,13250,13240,72
20250122,145000,646041560,13250,13260,13260,13250,158
20250122,144900,643948000,13250,13250,13250,13250,91
20250122,144800,642742250,13250,13260,13260,13250,329
20250122,144700,638382650,13250,13250,13250,13250,113
20250122,144600,636885400,13250,13260,13260,13250,66
20250122,144500,636010760,13250,13250,13260,13250,121
20250122,144400,634407220,13260,13270,13270,13250,125
20250122,144300,632750480,13250,13260,13260,13250,110
20250122,144200,631292260,13260,13260,13260,13260,81
20250122,144100,630218200,13260,13260,13280,13250,121
20250122,144000,628614190,13260,13250,13260,13250,93
20250122,143900,627381580,13250,13250,13250,13250,120
20250122,143800,625791580,13250,13270,13270,13250,225
20250122,143700,622808650,13250,13250,13260,13250,101
20250122,143600,621470370,13250,13250,13260,13250,223
20250122,143500,618515450,13250,13250,13250,13250,132
20250122,143400,616766450,13260,13260,13270,13250,75
20250122,143300,615772180,13260,13250,13260,13240,168
20250122,143200,613545180,13250,13240,13250,13240,70
20250122,143100,612617730,13250,13250,13250,13240,134
20250122,143000,610842450,13250,13250,13250,13240,131
20250122,142900,609106930,13250,13250,13250,13240,75
20250122,142800,608113450,13250,13250,13270,13240,292
20250122,142700,604245210,13250,13250,13250,13240,125
20250122,142600,602589430,13250,13250,13250,13240,146
20250122,142500,600655410,13240,13250,13250,13240,152
20250122,142400,598641980,13250,13260,13260,13240,158
20250122,142300,596548540,13250,13250,13260,13250,110
20250122,142200,595090530,13250,13270,13270,13250,157
20250122,142100,593009930,13270,13240,13270,13240,242
20250122,142000,589802040,13240,13250,13260,13240,120
20250122,141900,588212260,13250,13260,13260,13250,144
20250122,141800,586304180,13250,13260,13260,13250,130
20250122,141700,584581620,13250,13250,13250,13250,138
20250122,141600,582753120,13270,13250,13270,13250,171
20250122,141500,580486870,13250,13250,13250,13250,112
20250122,141400,579002870,13250,13250,13260,13250,268
20250122,141300,575450610,13250,13250,13250,13250,164
20250122,141200,573277610,13250,13250,13260,13250,86
20250122,141100,572137950,13250,13260,13260,13250,164
20250122,141000,569963880,13260,13260,13270,13260,132
20250122,140900,568213460,13260,13260,13260,13260,154
20250122,140800,566171420,13260,13260,13270,13260,136
20250122,140700,564368000,13260,13260,13260,13260,121
20250122,140600,562763540,13260,13260,13270,13260,107
20250122,140500,561344340,13270,13260,13270,13260,154
20250122,140400,559302250,13260,13270,13270,13260,74
20250122,140300,558320920,13270,13260,13270,13260,136
20250122,140200,556516440,13270,13270,13270,13260,56
20250122,140100,555773610,13270,13270,13270,13260,35
20250122,140000,555309180,13270,13260,13270,13260,266
20250122,135900,551781030,13270,13270,13270,13260,73
20250122,135800,550812710,13270,13270,13280,13260,380
20250122,135700,545770210,13270,13270,13270,13270,119
20250122,135600,544191080,13270,13280,13290,13270,97
20250122,135500,542903580,13280,13270,13280,13270,82
20250122,135400,541815390,13270,13270,13280,13270,110
20250122,135300,540355590,13270,13270,13270,13270,71
20250122,135200,539413420,13270,13270,13280,13270,83
20250122,135100,538311740,13270,13280,13280,13270,67
20250122,135000,537422300,13280,13280,13290,13280,102
20250122,134900,536067680,13290,13280,13290,13270,221
20250122,134800,533131450,13280,13270,13280,13270,124
20250122,134700,531485490,13270,13280,13280,13270,57
20250122,134600,530729050,13280,13280,13290,13270,111
20250122,134500,529255650,13280,13280,13280,13280,357
20250122,134400,524514690,13280,13290,13300,13280,69
20250122,134300,523597780,13290,13290,13290,13280,77
20250122,134200,522574570,13290,13300,13310,13290,124
20250122,134100,520925920,13310,13300,13310,13300,257
20250122,134000,517505420,13300,13310,13310,13300,72
20250122,133900,516547220,13310,13310,13320,13310,527
20250122,133800,509529630,13320,13310,13330,13300,342
20250122,133700,504974000,13300,13300,13310,13300,143
20250122,133600,503070910,13300,13300,13300,13300,111
20250122,133500,501594610,13290,13300,13300,13290,107
20250122,133400,500171940,13300,13300,13300,13300,73
20250122,133300,499201040,13300,13290,13300,13290,269
20250122,133200,495624910,13300,13290,13300,13290,177
20250122,133100,493271180,13300,13300,13300,13290,62
20250122,133000,492446740,13300,13300,13300,13290,100
20250122,132900,491117210,13290,13300,13300,13290,48
20250122,132800,490479030,13300,13300,13300,13290,100
20250122,132700,489149610,13300,13290,13300,13290,94
20250122,132600,487899620,13300,13300,13310,13300,158
20250122,132500,485797330,13300,13300,13300,13300,68
20250122,132400,484892930,13300,13300,13300,13290,175
20250122,132300,482565450,13300,13310,13310,13300,148
20250122,132200,480596050,13310,13310,13310,13310,53
20250122,132100,479890620,13310,13300,13310,13290,302
20250122,132000,475872100,13300,13300,13310,13300,55
20250122,131900,475140590,13310,13290,13310,13290,117
20250122,131800,473584470,13300,13280,13300,13270,533
20250122,131700,466496120,13280,13280,13290,13270,48
20250122,131600,465858770,13280,13290,13290,13280,72
20250122,131500,464901910,13290,13290,13290,13290,28
20250122,131400,464529790,13290,13290,13290,13290,29
20250122,131300,464144380,13290,13300,13310,13280,25
20250122,131200,463812220,13310,13310,13310,13310,121
20250122,131100,462201710,13310,13300,13320,13300,23
20250122,131000,461895740,13300,13320,13320,13300,62
20250122,130900,461071110,13310,13320,13330,13310,221
20250122,130800,458126400,13320,13310,13320,13300,157
20250122,130700,456036130,13310,13290,13310,13280,250
20250122,130600,452710650,13280,13270,13280,13270,58
20250122,130500,451940960,13270,13280,13280,13260,60
20250122,130400,451144700,13280,13270,13280,13270,85
20250122,130300,450016740,13270,13280,13280,13270,106
20250122,130200,448609550,13290,13290,13300,13290,257
20250122,130100,445194010,13290,13300,13300,13290,48
20250122,130000,444555820,13310,13310,13310,13290,192
20250122,125900,442002780,13310,13300,13320,13300,233
20250122,125800,438901880,13300,13290,13310,13290,100
20250122,125700,437571390,13290,13270,13290,13270,118
20250122,125600,436004010,13280,13270,13280,13270,94
20250122,125500,434755860,13270,13280,13280,13270,87
20250122,125400,433600510,13280,13280,13280,13270,174
20250122,125300,431289970,13280,13280,13290,13280,92
20250122,125200,430067940,13290,13260,13290,13260,518
20250122,125100,423188550,13250,13240,13250,13240,49
20250122,125000,422539320,13250,13240,13250,13240,27
20250122,124900,422181830,13240,13240,13240,13240,29
20250122,124800,421797870,13250,13250,13250,13250,20
20250122,124700,421532870,13250,13240,13270,13240,83
20250122,124600,420433420,13240,13230,13240,13230,105
20250122,124500,419043440,13230,13230,13230,13230,10
20250122,124400,418911140,13220,13240,13250,13220,8
20250122,124300,418805270,13240,13240,13240,13240,19
20250122,124200,418553710,13240,13240,13240,13240,52
20250122,124100,417865230,13240,13240,13240,13240,42
20250122,124000,417309150,13240,13250,13260,13240,85
20250122,123900,416182910,13240,13230,13240,13230,68
20250122,123800,415282990,13220,13220,13220,13220,40
20250122,123700,414754190,13220,13220,13220,13220,15
20250122,123600,414555890,13220,13210,13250,13210,166
20250122,123500,412359560,13220,13210,13220,13210,21
20250122,123400,412082140,13210,13220,13220,13210,131
20250122,123300,410350500,13220,13220,13220,13220,40
20250122,123200,409821700,13220,13220,13220,13220,68
20250122,123100,408922740,13220,13230,13230,13220,115
20250122,123000,407401680,13230,13230,13230,13230,121
20250122,122900,405800850,13220,13220,13220,13220,538
20250122,122800,398688490,13230,13230,13230,13220,64
20250122,122700,397841860,13230,13220,13250,13220,233
20250122,122600,394756930,13230,13230,13230,13230,237
20250122,122500,391621420,13230,13230,13230,13230,33
20250122,122400,391184830,13230,13230,13230,13230,13
20250122,122300,391012840,13240,13230,13240,13230,73
20250122,122200,390046590,13230,13230,13230,13230,22
20250122,122100,389755530,13230,13230,13250,13230,111
20250122,122000,388286270,13230,13220,13230,13220,155
20250122,121900,386236080,13210,13230,13230,13210,92
20250122,121800,385020070,13230,13220,13230,13210,121
20250122,121700,383419980,13230,13210,13230,13210,51
20250122,121600,382745990,13210,13210,13210,13210,82
20250122,121500,381662770,13220,13210,13230,13210,9
20250122,121400,381543790,13210,13210,13210,13210,26
20250122,121300,381200330,13220,13220,13230,13220,20
20250122,121200,380935920,13220,13220,13230,13210,24
20250122,121100,380618790,13210,13210,13230,13210,55
20250122,121000,379891950,13210,13200,13210,13200,70
20250122,120900,378967470,13200,13200,13200,13200,33
20250122,120800,378531870,13200,13200,13200,13200,37
20250122,120700,378043470,13210,13200,13210,13200,75
20250122,120600,377053460,13200,13200,13200,13200,141
20250122,120500,375192260,13200,13200,13200,13200,36
20250122,120400,374717060,13200,13200,13200,13200,140
20250122,120300,372869060,13200,13200,13200,13200,34
20250122,120200,372420260,13200,13200,13200,13200,96
20250122,120100,371153060,13200,13200,13200,13200,93
20250122,120000,369925460,13200,13200,13200,13200,64
20250122,115900,369080660,13210,13210,13210,13210,1045
20250122,115800,355276210,13220,13210,13220,13210,84
20250122,115700,354166560,13210,13210,13220,13210,44
20250122,115600,353585150,13210,13220,13220,13210,177
20250122,115500,351245240,13220,13220,13220,13220,91
20250122,115400,350042220,13220,13220,13230,13220,36
20250122,115300,349566290,13220,13220,13230,13220,121
20250122,115200,347966270,13220,13220,13220,13220,97
20250122,115100,346683930,13220,13220,13220,13220,61
20250122,115000,345877510,13220,13220,13230,13220,65
20250122,114900,345018200,13220,13220,13220,13220,137
20250122,114800,343207060,13220,13220,13220,13220,821
20250122,114700,332353440,13220,13220,13220,13220,44
20250122,114600,331771760,13220,13220,13220,13220,165
20250122,114500,329590460,13220,13220,13220,13220,37
20250122,114400,329101320,13220,13230,13230,13220,109
20250122,114300,327659430,13230,13230,13230,13230,24
20250122,114200,327341910,13230,13240,13240,13230,46
20250122,114100,326733130,13230,13230,13230,13230,21
20250122,114000,326455300,13230,13230,13230,13230,37
20250122,113900,325965790,13230,13240,13240,13230,77
20250122,113800,324946380,13230,13220,13230,13220,32
20250122,113700,324523300,13220,13220,13220,13220,18
20250122,113600,324285340,13230,13230,13230,13230,34
20250122,113500,323835520,13230,13230,13230,13230,10
20250122,113400,323703220,13230,13230,13230,13230,35
20250122,113300,323240170,13230,13240,13240,13230,129
20250122,113200,321532500,13230,13230,13230,13230,1
20250122,113100,321519270,13230,13230,13240,13230,26
20250122,113000,321175270,13230,13220,13230,13220,42
20250122,112900,320619840,13230,13220,13230,13220,10
20250122,112800,320487580,13220,13230,13230,13220,30
20250122,112700,320090970,13220,13220,13220,13220,4
20250122,112600,320038090,13220,13230,13230,13220,51
20250122,112500,319363550,13230,13230,13230,13220,23
20250122,112400,319059280,13230,13230,13230,13220,32
20250122,112300,318636090,13230,13220,13230,13220,32
20250122,112200,318212910,13230,13230,13230,13230,127
20250122,112100,316532700,13240,13210,13240,13210,197
20250122,112000,313926330,13230,13220,13230,13220,88
20250122,111900,312762410,13220,13250,13250,13220,59
20250122,111800,311981980,13260,13220,13260,13220,57
20250122,111700,311227640,13220,13210,13220,13210,235
20250122,111600,308121320,13210,13210,13210,13210,64
20250122,111500,307275880,13210,13210,13210,13210,94
20250122,111400,306034140,13210,13210,13210,13200,53
20250122,111300,305334160,13210,13210,13210,13210,87
20250122,111200,304184890,13210,13210,13210,13210,54
20250122,111100,303471550,13210,13210,13210,13210,33
20250122,111000,303035620,13210,13210,13210,13210,101
20250122,110900,301701410,13210,13210,13210,13210,39
20250122,110800,301186220,13210,13210,13210,13210,51
20250122,110700,300512510,13210,13220,13220,13210,37
20250122,110600,300023690,13220,13220,13220,13220,87
20250122,110500,298873550,13210,13210,13220,13210,420
20250122,110400,293321360,13210,13220,13230,13210,99
20250122,110300,292013320,13230,13250,13250,13220,1482
20250122,110200,272412940,13240,13250,13250,13240,14
20250122,110100,272227500,13250,13240,13250,13240,26
20250122,110000,271883010,13250,13250,13260,13250,57
20250122,105900,271127750,13250,13250,13250,13250,0
20250122,105800,271127750,13250,13250,13250,13250,62
20250122,105700,270306250,13260,13260,13260,13250,112
20250122,105600,268821140,13260,13260,13260,13260,40
20250122,105500,268290740,13260,13260,13270,13260,14
20250122,105400,268105080,13260,13260,13260,13260,21
20250122,105300,267826620,13280,13260,13280,13260,27
20250122,105200,267468280,13260,13270,13270,13260,31
20250122,105100,267057130,13280,13260,13280,13260,63
20250122,105000,266221150,13260,13270,13270,13260,26
20250122,104900,265876330,13260,13260,13260,13260,18
20250122,104800,265637650,13260,13270,13270,13260,86
20250122,104700,264496730,13270,13270,13270,13270,32
20250122,104600,264072090,13270,13270,13270,13270,52
20250122,104500,263382050,13270,13280,13280,13270,32
20250122,104400,262957360,13280,13280,13290,13270,35
20250122,104300,262492720,13270,13290,13300,13270,63
20250122,104200,261655600,13280,13290,13290,13270,44
20250122,104100,261071290,13300,13300,13300,13290,94
20250122,104000,259821150,13300,13290,13300,13290,70
20250122,103900,258890260,13290,13280,13300,13280,83
20250122,103800,257787170,13280,13270,13280,13270,13
20250122,103700,257614560,13270,13270,13290,13270,66
20250122,103600,256738510,13270,13300,13300,13270,57
20250122,103500,255981560,13290,13280,13300,13280,42
20250122,103400,255423450,13290,13290,13300,13280,25
20250122,103300,255091360,13280,13290,13290,13270,103
20250122,103200,253723290,13290,13300,13300,13290,124
20250122,103100,252074210,13300,13310,13320,13290,56
20250122,103000,251329220,13310,13320,13320,13310,62
20250122,102900,250503620,13320,13310,13330,13300,72
20250122,102800,249545310,13300,13320,13320,13300,106
20250122,102700,248134630,13320,13310,13330,13310,262
20250122,102600,244646990,13320,13340,13340,13320,803
20250122,102500,233944780,13340,13320,13340,13320,173
20250122,102400,231638100,13320,13320,13330,13320,168
20250122,102300,229399350,13320,13320,13330,13320,83
20250122,102200,228293400,13310,13300,13320,13300,134
20250122,102100,226509420,13310,13300,13310,13290,84
20250122,102000,225391870,13310,13300,13310,13290,94
20250122,101900,224141500,13300,13300,13310,13290,170
20250122,101800,221881110,13300,13290,13310,13280,422
20250122,101700,216270310,13290,13300,13320,13270,940
20250122,101600,203769650,13300,13270,13300,13270,175
20250122,101500,201444010,13260,13270,13290,13250,125
20250122,101400,199784270,13280,13280,13280,13260,62
20250122,101300,198961510,13290,13260,13290,13260,74
20250122,101200,197978790,13250,13260,13270,13250,62
20250122,101100,197156240,13270,13260,13270,13260,78
20250122,101000,196121510,13260,13250,13260,13250,80
20250122,100900,195060860,13260,13220,13260,13210,18
20250122,100800,194822650,13210,13230,13250,13210,37
20250122,100700,194332980,13210,13210,13230,13210,57
20250122,100600,193579980,13220,13220,13250,13220,178
20250122,100500,191222770,13220,13210,13230,13210,12
20250122,100400,191064180,13220,13200,13230,13200,25
20250122,100300,190734030,13200,13200,13210,13200,9
20250122,100200,190615180,13200,13200,13200,13200,8
20250122,100100,190509580,13210,13210,13210,13200,51
20250122,100000,189836340,13220,13230,13240,13200,43
20250122,095900,189268310,13210,13230,13240,13210,198
20250122,095800,186652150,13240,13200,13250,13200,1034
20250122,095700,172969500,13190,13190,13190,13190,2
20250122,095600,172943120,13190,13200,13210,13190,97
20250122,095500,171663240,13190,13180,13200,13180,112
20250122,095400,170185980,13180,13200,13200,13180,147
20250122,095300,168248490,13190,13180,13190,13180,152
20250122,095200,166243930,13180,13190,13200,13180,226
20250122,095100,163264180,13190,13190,13190,13190,157
20250122,095000,161193350,13190,13190,13210,13190,145
20250122,094900,159279640,13190,13190,13210,13190,237
20250122,094800,156153460,13190,13200,13200,13190,72
20250122,094700,155203550,13190,13190,13200,13190,218
20250122,094600,152326990,13190,13200,13200,13180,171
20250122,094500,150071620,13190,13180,13200,13180,317
20250122,094400,145890570,13180,13200,13200,13180,152
20250122,094300,143884910,13190,13190,13190,13180,164
20250122,094200,141721950,13180,13180,13210,13180,391
20250122,094100,136563850,13170,13170,13190,13170,472
20250122,094000,130346110,13180,13180,13190,13170,167
20250122,093900,128146040,13180,13190,13190,13180,111
20250122,093800,126682500,13190,13190,13200,13190,135
20250122,093700,124901400,13180,13210,13210,13170,551
20250122,093600,117632010,13210,13220,13230,13210,278
20250122,093500,113958210,13210,13240,13250,13210,537
20250122,093400,106852740,13240,13260,13260,13240,245
20250122,093300,103606000,13270,13280,13290,13260,290
20250122,093200,99758440,13280,13270,13280,13270,51
20250122,093100,99081300,13270,13270,13280,13270,8
20250122,093000,98975130,13270,13270,13270,13270,39
20250122,092900,98457600,13270,13270,13270,13270,130
20250122,092800,96732500,13270,13280,13280,13260,205
20250122,092700,94012240,13280,13280,13280,13280,85
20250122,092600,92883440,13280,13280,13280,13280,5
20250122,092500,92817040,13290,13300,13300,13280,330
20250122,092400,88434590,13290,13290,13290,13280,90
20250122,092300,87238500,13300,13310,13310,13300,870
20250122,092200,75659800,13290,13290,13310,13260,219
20250122,092100,72751180,13280,13250,13280,13250,469
20250122,092000,66527640,13270,13260,13270,13240,302
20250122,091900,62528150,13260,13260,13260,13260,0
20250122,091800,62528150,13260,13260,13260,13260,16
20250122,091700,62315990,13270,13260,13280,13260,34
20250122,091600,61865030,13260,13280,13280,13260,4
20250122,091500,61811940,13250,13230,13250,13230,31
20250122,091400,61401450,13230,13230,13240,13200,125
20250122,091300,59749360,13240,13240,13250,13240,3
20250122,091200,59709630,13230,13240,13240,13230,41
20250122,091100,59167190,13250,13270,13270,13240,629
20250122,091000,50831710,13270,13280,13280,13270,19
20250122,090900,50579400,13280,13270,13280,13270,15
20250122,090800,50380260,13270,13270,13270,13270,5
20250122,090700,50313910,13280,13280,13280,13260,281
20250122,090600,46586300,13280,13280,13290,13280,32
20250122,090500,46161040,13290,13290,13290,13280,662
20250122,090400,37364380,13290,13300,13300,13290,224
20250122,090300,34385810,13310,13300,13310,13290,653
20250122,090200,25698100,13300,13300,13300,13300,500
20250122,090100,19048100,13300,13310,13320,13290,1040
20250122,090000,5216000,13340,13300,13340,13300,391