stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183700,9546597958,1272,1272,1272,1272,39950
20250123,183600,9546597958,1272,1272,1272,1272,0
20250123,183500,9546597958,1272,1272,1272,1272,0
20250123,183400,9546597958,1272,1272,1272,1272,0
20250123,183300,9546597958,1272,1272,1272,1272,0
20250123,183200,9546597958,1272,1272,1272,1272,0
20250123,183100,9546597958,1272,1272,1272,1272,0
20250123,183000,9546597958,1272,1272,1272,1272,0
20250123,182900,9546597958,1272,1272,1272,1272,0
20250123,182800,9546597958,1272,1272,1272,1272,0
20250123,182700,9546597958,1272,1272,1272,1272,0
20250123,182600,9546597958,1272,1272,1272,1272,0
20250123,182500,9546597958,1272,1272,1272,1272,0
20250123,182400,9546597958,1272,1272,1272,1272,0
20250123,182300,9546597958,1272,1272,1272,1272,0
20250123,182200,9546597958,1272,1272,1272,1272,0
20250123,182100,9546597958,1272,1272,1272,1272,0
20250123,182000,9546597958,1272,1272,1272,1272,0
20250123,181900,9546597958,1272,1272,1272,1272,0
20250123,181800,9546597958,1272,1272,1272,1272,0
20250123,181700,9546597958,1272,1272,1272,1272,0
20250123,181600,9546597958,1272,1272,1272,1272,0
20250123,181500,9546597958,1272,1272,1272,1272,0
20250123,181400,9546597958,1272,1272,1272,1272,0
20250123,181300,9546597958,1272,1272,1272,1272,0
20250123,181200,9546597958,1272,1272,1272,1272,0
20250123,181100,9546597958,1272,1272,1272,1272,0
20250123,181000,9546597958,1272,1272,1272,1272,0
20250123,180900,9546597958,1272,1272,1272,1272,0
20250123,180800,9546597958,1272,1272,1272,1272,0
20250123,180700,9546597958,1272,1272,1272,1272,39950
20250123,180600,9546597958,1272,1272,1272,1272,0
20250123,180500,9546597958,1272,1272,1272,1272,0
20250123,180400,9546597958,1272,1272,1272,1272,0
20250123,180300,9546597958,1272,1272,1272,1272,0
20250123,180200,9546597958,1272,1272,1272,1272,0
20250123,180100,9546597958,1272,1272,1272,1272,0
20250123,180000,9546597958,1272,1272,1272,1272,0
20250123,175900,9546597958,1272,1272,1272,1272,0
20250123,175800,9546597958,1272,1272,1272,1272,0
20250123,175700,9546597958,1272,1272,1272,1272,0
20250123,175600,9546597958,1272,1272,1272,1272,0
20250123,175500,9546597958,1272,1272,1272,1272,0
20250123,175400,9546597958,1272,1272,1272,1272,0
20250123,175300,9546597958,1272,1272,1272,1272,0
20250123,175200,9546597958,1272,1272,1272,1272,0
20250123,175100,9546597958,1272,1272,1272,1272,0
20250123,175000,9546597958,1272,1272,1272,1272,0
20250123,174900,9546597958,1272,1272,1272,1272,0
20250123,174800,9546597958,1272,1272,1272,1272,0
20250123,174700,9546597958,1272,1272,1272,1272,0
20250123,174600,9546597958,1272,1272,1272,1272,0
20250123,174500,9546597958,1272,1272,1272,1272,0
20250123,174400,9546597958,1272,1272,1272,1272,0
20250123,174300,9546597958,1272,1272,1272,1272,0
20250123,174200,9546597958,1272,1272,1272,1272,0
20250123,174100,9546597958,1272,1272,1272,1272,0
20250123,174000,9546597958,1272,1272,1272,1272,0
20250123,173900,9546597958,1272,1272,1272,1272,0
20250123,173800,9546597958,1272,1272,1272,1272,0
20250123,173700,9546597958,1272,1272,1272,1272,39950
20250123,173600,9546597958,1272,1272,1272,1272,0
20250123,173500,9546597958,1272,1272,1272,1272,0
20250123,173400,9546597958,1272,1272,1272,1272,0
20250123,173300,9546597958,1272,1272,1272,1272,0
20250123,173200,9546597958,1272,1272,1272,1272,0
20250123,173100,9546597958,1272,1272,1272,1272,0
20250123,173000,9546597958,1272,1272,1272,1272,0
20250123,172900,9546597958,1272,1272,1272,1272,0
20250123,172800,9546597958,1272,1272,1272,1272,0
20250123,172700,9546597958,1272,1272,1272,1272,0
20250123,172600,9546597958,1272,1272,1272,1272,0
20250123,172500,9546597958,1272,1272,1272,1272,0
20250123,172400,9546597958,1272,1272,1272,1272,0
20250123,172300,9546597958,1272,1272,1272,1272,0
20250123,172200,9546597958,1272,1272,1272,1272,0
20250123,172100,9546597958,1272,1272,1272,1272,0
20250123,172000,9546597958,1272,1272,1272,1272,0
20250123,171900,9546597958,1272,1272,1272,1272,0
20250123,171800,9546597958,1272,1272,1272,1272,0
20250123,171700,9546597958,1272,1272,1272,1272,0
20250123,171600,9546597958,1272,1272,1272,1272,0
20250123,171500,9546597958,1272,1272,1272,1272,0
20250123,171400,9546597958,1272,1272,1272,1272,0
20250123,171300,9546597958,1272,1272,1272,1272,0
20250123,171200,9546597958,1272,1272,1272,1272,0
20250123,171100,9546597958,1272,1272,1272,1272,0
20250123,171000,9546597958,1272,1272,1272,1272,0
20250123,170900,9546597958,1272,1272,1272,1272,0
20250123,170800,9546597958,1272,1272,1272,1272,0
20250123,170700,9546597958,1272,1272,1272,1272,39950
20250123,170600,9546597958,1272,1272,1272,1272,0
20250123,170500,9546597958,1272,1272,1272,1272,0
20250123,170400,9546597958,1272,1272,1272,1272,0
20250123,170300,9546597958,1272,1272,1272,1272,0
20250123,170200,9546597958,1272,1272,1272,1272,0
20250123,170100,9546597958,1272,1272,1272,1272,0
20250123,170000,9546597958,1272,1272,1272,1272,0
20250123,165900,9546597958,1272,1272,1272,1272,0
20250123,165800,9546597958,1272,1272,1272,1272,0
20250123,165700,9546597958,1272,1272,1272,1272,0
20250123,165600,9546597958,1272,1272,1272,1272,0
20250123,165500,9546597958,1272,1272,1272,1272,0
20250123,165400,9546597958,1272,1272,1272,1272,0
20250123,165300,9546597958,1272,1272,1272,1272,0
20250123,165200,9546597958,1272,1272,1272,1272,0
20250123,165100,9546597958,1272,1272,1272,1272,0
20250123,165000,9546597958,1272,1272,1272,1272,0
20250123,164900,9546597958,1272,1272,1272,1272,0
20250123,164800,9546597958,1272,1272,1272,1272,0
20250123,164700,9546597958,1272,1272,1272,1272,0
20250123,164600,9546597958,1272,1272,1272,1272,0
20250123,164500,9546597958,1272,1272,1272,1272,0
20250123,164400,9546597958,1272,1272,1272,1272,0
20250123,164300,9546597958,1272,1272,1272,1272,0
20250123,164200,9546597958,1272,1272,1272,1272,0
20250123,164100,9546597958,1272,1272,1272,1272,0
20250123,164000,9546597958,1272,1272,1272,1272,0
20250123,163900,9546597958,1272,1272,1272,1272,0
20250123,163800,9546597958,1272,1272,1272,1272,0
20250123,163700,9546597958,1272,1272,1272,1272,39950
20250123,163600,9546597958,1272,1272,1272,1272,0
20250123,163500,9546597958,1272,1272,1272,1272,0
20250123,163400,9546597958,1272,1272,1272,1272,0
20250123,163300,9546597958,1272,1272,1272,1272,0
20250123,163200,9546597958,1272,1272,1272,1272,0
20250123,163100,9546597958,1272,1272,1272,1272,0
20250123,163000,9546597958,1272,1272,1272,1272,0
20250123,162900,9546597958,1272,1272,1272,1272,0
20250123,162800,9546597958,1272,1272,1272,1272,0
20250123,162700,9546597958,1272,1272,1272,1272,0
20250123,162600,9546597958,1272,1272,1272,1272,0
20250123,162500,9546597958,1272,1272,1272,1272,0
20250123,162400,9546597958,1272,1272,1272,1272,0
20250123,162300,9546597958,1272,1272,1272,1272,0
20250123,162200,9546597958,1272,1272,1272,1272,0
20250123,162100,9546597958,1272,1272,1272,1272,0
20250123,162000,9546597958,1272,1272,1272,1272,0
20250123,161900,9546597958,1272,1272,1272,1272,0
20250123,161800,9546597958,1272,1272,1272,1272,0
20250123,161700,9546597958,1272,1272,1272,1272,0
20250123,161600,9546597958,1272,1272,1272,1272,0
20250123,161500,9546597958,1272,1272,1272,1272,0
20250123,161400,9546597958,1272,1272,1272,1272,0
20250123,161300,9546597958,1272,1272,1272,1272,0
20250123,161200,9546597958,1272,1272,1272,1272,0
20250123,161100,9546597958,1272,1272,1272,1272,0
20250123,161000,9546597958,1272,1272,1272,1272,0
20250123,160900,9546597958,1272,1272,1272,1272,0
20250123,160800,9546597958,1272,1272,1272,1272,0
20250123,160700,9546597958,1272,1272,1272,1272,39950
20250123,160600,9546597958,1272,1272,1272,1272,0
20250123,160500,9546597958,1272,1272,1272,1272,0
20250123,160400,9546597958,1272,1272,1272,1272,0
20250123,160300,9546597958,1272,1272,1272,1272,0
20250123,160200,9546597958,1272,1272,1272,1272,0
20250123,160100,9546597958,1272,1272,1272,1272,0
20250123,160000,9546597958,1272,1272,1272,1272,0
20250123,155900,9546597958,1272,1272,1272,1272,0
20250123,155800,9546597958,1272,1272,1272,1272,0
20250123,155700,9546597958,1272,1272,1272,1272,0
20250123,155600,9546597958,1272,1272,1272,1272,0
20250123,155500,9546597958,1272,1272,1272,1272,0
20250123,155400,9546597958,1272,1272,1272,1272,0
20250123,155300,9546597958,1272,1272,1272,1272,0
20250123,155200,9546597958,1272,1272,1272,1272,0
20250123,155100,9546597958,1272,1272,1272,1272,0
20250123,155000,9546597958,1272,1272,1272,1272,0
20250123,154900,9546597958,1272,1272,1272,1272,0
20250123,154800,9546597958,1272,1272,1272,1272,0
20250123,154700,9546597958,1272,1272,1272,1272,0
20250123,154600,9546597958,1272,1272,1272,1272,0
20250123,154500,9546597958,1272,1272,1272,1272,0
20250123,154400,9546597958,1272,1272,1272,1272,0
20250123,154300,9546597958,1272,1272,1272,1272,0
20250123,154200,9546597958,1272,1272,1272,1272,0
20250123,154100,9546597958,1272,1272,1272,1272,0
20250123,154000,9546597958,1272,1272,1272,1272,0
20250123,153900,9546597958,1272,1272,1272,1272,0
20250123,153800,9546597958,1272,1272,1272,1272,0
20250123,153700,9546597958,1272,1272,1272,1272,39950
20250123,153600,9546597958,1272,1272,1272,1272,0
20250123,153500,9546597958,1272,1272,1272,1272,0
20250123,153400,9546597958,1272,1272,1272,1272,0
20250123,153300,9546597958,1272,1272,1272,1272,0
20250123,153200,9546597958,1272,1272,1272,1272,0
20250123,153100,9546597958,1272,1272,1272,1272,0
20250123,153000,9546597958,1272,1272,1272,1272,39950
20250123,152900,9495781558,1273,1273,1273,1273,0
20250123,152800,9495781558,1273,1273,1273,1273,0
20250123,152700,9495781558,1273,1273,1273,1273,0
20250123,152600,9495781558,1273,1273,1273,1273,0
20250123,152500,9495781558,1273,1273,1273,1273,0
20250123,152400,9495781558,1273,1273,1273,1273,0
20250123,152300,9495781558,1273,1273,1273,1273,0
20250123,152200,9495781558,1273,1273,1273,1273,0
20250123,152100,9495781558,1273,1273,1273,1273,0
20250123,152000,9495781558,1273,1273,1273,1273,0
20250123,151900,9495781558,1273,1272,1273,1269,57690
20250123,151800,9422492354,1271,1272,1272,1269,23563
20250123,151700,9392545849,1272,1274,1274,1272,18840
20250123,151600,9368570160,1274,1273,1274,1271,21408
20250123,151500,9341337223,1272,1268,1273,1267,19700
20250123,151400,9316317379,1270,1267,1270,1265,31251
20250123,151300,9276728462,1267,1274,1274,1267,51206
20250123,151200,9211768855,1274,1275,1275,1274,16130
20250123,151100,9191217675,1274,1276,1276,1274,6957
20250123,151000,9182346355,1275,1274,1276,1274,19737
20250123,150900,9157184370,1276,1272,1276,1272,10643
20250123,150800,9143635359,1273,1274,1276,1266,67966
20250123,150700,9057392187,1274,1279,1279,1270,135730
20250123,150600,8884764765,1277,1283,1283,1277,35134
20250123,150500,8839805878,1283,1285,1286,1283,11555
20250123,150400,8824958818,1283,1280,1283,1280,4489
20250123,150300,8819203933,1280,1285,1286,1279,11554
20250123,150200,8804394099,1284,1278,1285,1278,8069
20250123,150100,8794048137,1278,1280,1281,1277,26551
20250123,150000,8760100198,1280,1281,1282,1279,10803
20250123,145900,8746271782,1282,1284,1284,1281,3126
20250123,145800,8742259533,1284,1279,1284,1275,34664
20250123,145700,8697923713,1277,1289,1289,1277,42909
20250123,145600,8642905820,1289,1291,1291,1289,7334
20250123,145500,8633440171,1291,1291,1291,1290,1934
20250123,145400,8630943593,1292,1292,1295,1290,5579
20250123,145300,8623744296,1296,1296,1296,1293,4564
20250123,145200,8617840908,1296,1295,1297,1295,9313
20250123,145100,8605775696,1294,1293,1294,1293,5420
20250123,145000,8598764573,1294,1294,1294,1293,3779
20250123,144900,8593874865,1294,1292,1295,1292,2961
20250123,144800,8590044344,1292,1292,1292,1292,635
20250123,144700,8589223924,1292,1292,1292,1290,6953
20250123,144600,8580248092,1292,1289,1292,1288,9785
20250123,144500,8567611601,1288,1289,1289,1288,1442
20250123,144400,8565754149,1288,1290,1290,1288,2648
20250123,144300,8562339853,1290,1292,1292,1287,2778
20250123,144200,8558756580,1292,1289,1292,1289,8308
20250123,144100,8548040296,1290,1287,1290,1286,20178
20250123,144000,8522021767,1287,1286,1287,1286,4568
20250123,143900,8516145218,1286,1284,1287,1284,9109
20250123,143800,8504435892,1284,1284,1284,1282,9071
20250123,143700,8492797456,1284,1284,1286,1283,12973
20250123,143600,8476151318,1284,1287,1288,1283,8078
20250123,143500,8465764982,1287,1290,1290,1287,10001
20250123,143400,8452864356,1290,1289,1290,1286,40671
20250123,143300,8400401370,1288,1290,1291,1286,5219
20250123,143200,8393680068,1290,1288,1290,1286,5565
20250123,143100,8386506952,1286,1290,1290,1284,10143
20250123,143000,8373462984,1286,1287,1287,1281,22784
20250123,142900,8344215906,1285,1287,1287,1285,4742
20250123,142800,8338114766,1287,1291,1291,1286,9019
20250123,142700,8326504032,1291,1292,1293,1288,25010
20250123,142600,8294220554,1293,1292,1296,1288,2409
20250123,142500,8291107611,1293,1293,1293,1288,11450
20250123,142400,8276332362,1293,1293,1294,1291,8096
20250123,142300,8265870091,1293,1298,1298,1292,33866
20250123,142200,8222059566,1300,1305,1305,1298,13767
20250123,142100,8204124615,1309,1303,1310,1303,23895
20250123,142000,8172833452,1303,1305,1309,1300,28560
20250123,141900,8135516501,1305,1304,1306,1300,24273
20250123,141800,8103877923,1308,1306,1310,1301,33041
20250123,141700,8060726801,1304,1304,1308,1304,24732
20250123,141600,8028430685,1304,1292,1307,1291,60689
20250123,141500,7949632274,1292,1289,1292,1289,4511
20250123,141400,7943811653,1289,1287,1289,1284,10318
20250123,141300,7930554535,1286,1286,1287,1284,7997
20250123,141200,7920282410,1286,1285,1286,1284,2525
20250123,141100,7917037541,1285,1288,1289,1285,4173
20250123,141000,7911665362,1285,1284,1288,1284,13408
20250123,140900,7894429672,1285,1283,1286,1283,2423
20250123,140800,7891317664,1283,1289,1289,1283,5330
20250123,140700,7884466839,1291,1284,1293,1283,15686
20250123,140600,7864264281,1284,1284,1284,1282,4239
20250123,140500,7858823349,1284,1282,1284,1281,7812
20250123,140400,7848805510,1282,1282,1284,1282,7542
20250123,140300,7839131706,1282,1283,1283,1279,11140
20250123,140200,7824865466,1283,1279,1283,1279,40780
20250123,140100,7772668467,1279,1278,1280,1277,6858
20250123,140000,7763898866,1278,1274,1280,1274,28423
20250123,135900,7727575352,1275,1276,1276,1270,72903
20250123,135800,7634821317,1279,1285,1285,1277,88067
20250123,135700,7522081020,1283,1282,1287,1282,3086
20250123,135600,7518116737,1283,1284,1284,1281,24235
20250123,135500,7487050026,1283,1284,1284,1282,6344
20250123,135400,7478908133,1284,1288,1289,1283,78393
20250123,135300,7378183271,1289,1291,1292,1286,59812
20250123,135200,7301105284,1292,1294,1294,1292,10374
20250123,135100,7287692227,1294,1294,1295,1294,2318
20250123,135000,7284692629,1294,1294,1295,1291,9776
20250123,134900,7272044543,1291,1294,1294,1291,464
20250123,134800,7271444460,1294,1294,1294,1291,6535
20250123,134700,7263001602,1294,1293,1294,1292,2886
20250123,134600,7259271594,1294,1291,1294,1291,2327
20250123,134500,7256261474,1291,1293,1294,1291,16221
20250123,134400,7235298328,1294,1295,1295,1292,12764
20250123,134300,7218783992,1295,1293,1295,1293,12338
20250123,134200,7202819633,1293,1292,1293,1292,4818
20250123,134100,7196592607,1291,1290,1292,1289,4352
20250123,134000,7190978157,1290,1290,1292,1290,3125
20250123,133900,7186944904,1290,1289,1290,1288,3706
20250123,133800,7182169249,1289,1291,1291,1288,11244
20250123,133700,7167665538,1291,1288,1292,1288,7424
20250123,133600,7158085155,1288,1287,1290,1287,5553
20250123,133500,7150929598,1287,1286,1287,1285,22061
20250123,133400,7122563474,1288,1287,1294,1286,14446
20250123,133300,7103946810,1287,1288,1293,1287,16789
20250123,133200,7082338416,1288,1293,1293,1287,20983
20250123,133100,7055295956,1290,1295,1295,1290,23216
20250123,133000,7025292989,1295,1294,1297,1294,5641
20250123,132900,7017987289,1294,1292,1294,1292,5098
20250123,132800,7011392771,1291,1292,1292,1290,4684
20250123,132700,7005345904,1290,1290,1290,1290,42205
20250123,132600,6950901454,1290,1292,1292,1288,22762
20250123,132500,6921539595,1293,1293,1294,1292,7708
20250123,132400,6911577689,1293,1292,1293,1292,4300
20250123,132300,6906020789,1292,1288,1292,1287,24981
20250123,132200,6873831995,1287,1292,1292,1287,44760
20250123,132100,6816098274,1292,1293,1295,1292,1943
20250123,132000,6813586505,1292,1295,1297,1290,44667
20250123,131900,6755873298,1296,1294,1296,1294,8477
20250123,131800,6744900763,1295,1294,1296,1294,5146
20250123,131700,6738235210,1296,1292,1296,1292,4276
20250123,131600,6732702474,1293,1292,1293,1292,9189
20250123,131500,6720822589,1293,1294,1295,1291,9372
20250123,131400,6708706576,1295,1297,1297,1292,16814
20250123,131300,6686934218,1298,1300,1302,1296,15913
20250123,131200,6666282934,1303,1298,1303,1298,5271
20250123,131100,6659438740,1298,1296,1315,1294,26080
20250123,131000,6625561065,1299,1288,1308,1288,21130
20250123,130900,6598171045,1292,1294,1295,1285,108126
20250123,130800,6458787124,1294,1298,1298,1293,40443
20250123,130700,6406418721,1298,1297,1299,1296,4401
20250123,130600,6400707489,1297,1295,1300,1294,34688
20250123,130500,6355783356,1298,1302,1303,1295,27327
20250123,130400,6320281698,1303,1303,1303,1300,4561
20250123,130300,6314347464,1305,1305,1305,1300,11734
20250123,130200,6299066645,1306,1298,1306,1294,73316
20250123,130100,6203854653,1300,1305,1311,1297,91948
20250123,130000,6084211855,1308,1308,1308,1304,16394
20250123,125900,6062807394,1309,1309,1310,1305,22719
20250123,125800,6033103573,1309,1314,1317,1309,13139
20250123,125700,6015873676,1314,1315,1320,1314,7856
20250123,125600,6005548885,1315,1310,1315,1310,9863
20250123,125500,5992618358,1310,1306,1310,1304,11032
20250123,125400,5978214056,1308,1315,1315,1305,50060
20250123,125300,5912740282,1316,1313,1317,1310,68494
20250123,125200,5822923156,1311,1312,1316,1311,8400
20250123,125100,5811894264,1312,1320,1322,1312,33470
20250123,125000,5767808190,1320,1322,1322,1320,1960
20250123,124900,5765219847,1320,1324,1324,1320,4106
20250123,124800,5759794558,1324,1320,1324,1319,11596
20250123,124700,5744484018,1320,1319,1320,1318,22115
20250123,124600,5715317870,1320,1320,1320,1319,8234
20250123,124500,5704455709,1320,1325,1325,1320,19901
20250123,124400,5678156288,1326,1330,1330,1326,12668
20250123,124300,5661356853,1327,1329,1329,1327,1308
20250123,124200,5659620737,1329,1331,1331,1326,5085
20250123,124100,5652867739,1331,1326,1331,1326,6598
20250123,124000,5644112640,1326,1324,1326,1324,4227
20250123,123900,5638512885,1323,1327,1327,1323,3790
20250123,123800,5633492680,1327,1327,1327,1327,308
20250123,123700,5633083964,1326,1330,1330,1323,24456
20250123,123600,5600658974,1330,1330,1331,1330,5771
20250123,123500,5592983401,1330,1330,1331,1330,12576
20250123,123400,5576247316,1330,1332,1332,1330,7816
20250123,123300,5565844675,1333,1333,1336,1332,9624
20250123,123200,5552998557,1333,1334,1335,1332,5213
20250123,123100,5546049699,1335,1334,1335,1334,5025
20250123,123000,5539342346,1335,1330,1335,1330,10103
20250123,122900,5525864933,1332,1334,1336,1332,7199
20250123,122800,5516265878,1334,1334,1334,1333,7440
20250123,122700,5506342759,1333,1336,1336,1333,2488
20250123,122600,5503019094,1333,1335,1336,1330,15343
20250123,122500,5482585401,1336,1329,1338,1329,5121
20250123,122400,5475763968,1329,1329,1329,1328,2176
20250123,122300,5472873260,1329,1328,1329,1328,6245
20250123,122200,5464578843,1328,1328,1329,1327,11071
20250123,122100,5449881299,1328,1329,1329,1328,5009
20250123,122000,5443229339,1329,1329,1329,1328,6173
20250123,121900,5435026173,1329,1329,1330,1329,5592
20250123,121800,5427591405,1329,1328,1329,1328,5218
20250123,121700,5420661860,1328,1331,1331,1328,2210
20250123,121600,5417726788,1327,1328,1330,1327,4895
20250123,121500,5411223917,1327,1328,1328,1327,2667
20250123,121400,5407683102,1331,1326,1331,1326,6238
20250123,121300,5399405464,1327,1329,1330,1326,6054
20250123,121200,5391368466,1330,1334,1334,1330,2741
20250123,121100,5387722928,1334,1333,1334,1327,22688
20250123,121000,5357538411,1334,1338,1338,1334,12600
20250123,120900,5340699311,1338,1338,1339,1338,1378
20250123,120800,5338855145,1338,1339,1339,1338,2501
20250123,120700,5335507100,1339,1335,1339,1335,5785
20250123,120600,5327770498,1335,1332,1335,1332,4809
20250123,120500,5321363639,1332,1333,1333,1332,42
20250123,120400,5321307665,1333,1332,1336,1328,5007
20250123,120300,5314643891,1329,1333,1333,1324,18201
20250123,120200,5290473101,1333,1328,1333,1328,1002
20250123,120100,5289139535,1327,1332,1333,1327,23737
20250123,120000,5257574917,1333,1329,1334,1329,4327
20250123,115900,5251816063,1329,1332,1332,1328,5725
20250123,115800,5244203729,1333,1336,1336,1331,7626
20250123,115700,5234042290,1334,1333,1338,1333,12865
20250123,115600,5216891818,1333,1334,1334,1332,6631
20250123,115500,5208052706,1333,1337,1337,1333,5114
20250123,115400,5201225569,1335,1328,1338,1327,12382
20250123,115300,5184758234,1327,1331,1331,1327,18460
20250123,115200,5160210720,1332,1332,1333,1332,2206
20250123,115100,5157271763,1332,1335,1335,1332,13511
20250123,115000,5139252002,1335,1337,1337,1335,15105
20250123,114900,5119072179,1337,1338,1339,1337,3809
20250123,114800,5113976916,1338,1338,1339,1338,2619
20250123,114700,5110472197,1339,1341,1341,1338,1839
20250123,114600,5108009866,1339,1339,1341,1339,2094
20250123,114500,5105203733,1339,1339,1339,1339,608
20250123,114400,5104389621,1338,1339,1342,1338,5846
20250123,114300,5096567299,1339,1341,1341,1338,8566
20250123,114200,5085095510,1342,1343,1344,1342,325
20250123,114100,5084658840,1344,1344,1347,1343,9068
20250123,114000,5072468318,1344,1343,1345,1343,11300
20250123,113900,5057278947,1343,1342,1343,1342,1858
20250123,113800,5054784703,1342,1339,1342,1339,3596
20250123,113700,5049961165,1338,1338,1339,1337,3602
20250123,113600,5045142699,1338,1340,1340,1338,6133
20250123,113500,5036931943,1339,1339,1340,1337,10496
20250123,113400,5022887675,1339,1338,1339,1338,25026
20250123,113300,4989402386,1339,1339,1339,1338,4398
20250123,113200,4983514389,1338,1338,1340,1338,564
20250123,113100,4982759723,1340,1340,1340,1338,3542
20250123,113000,4978018043,1337,1337,1338,1336,7961
20250123,112900,4967374415,1335,1335,1336,1334,8016
20250123,112800,4956673312,1336,1343,1343,1335,20147
20250123,112700,4929737353,1343,1340,1343,1337,40587
20250123,112600,4875364187,1340,1346,1346,1340,23047
20250123,112500,4844411813,1345,1348,1348,1345,3798
20250123,112400,4839298056,1345,1345,1351,1345,13117
20250123,112300,4821630941,1344,1342,1344,1341,7830
20250123,112200,4811122878,1342,1346,1346,1341,46077
20250123,112100,4749215733,1347,1349,1349,1346,2823
20250123,112000,4745412989,1349,1347,1350,1347,2675
20250123,111900,4741804962,1350,1349,1350,1347,49618
20250123,111800,4674943893,1349,1350,1353,1348,10236
20250123,111700,4661133770,1350,1360,1360,1350,5801
20250123,111600,4653263561,1360,1353,1361,1345,31438
20250123,111500,4610781517,1354,1353,1356,1351,18574
20250123,111400,4585629729,1353,1359,1359,1346,29717
20250123,111300,4545418818,1358,1368,1370,1356,83002
20250123,111200,4432128785,1368,1350,1368,1350,75895
20250123,111100,4329023725,1350,1344,1353,1342,54629
20250123,111000,4255408377,1344,1342,1349,1342,29406
20250123,110900,4215803440,1340,1342,1342,1340,12684
20250123,110800,4198804228,1341,1346,1346,1340,17656
20250123,110700,4175079612,1346,1335,1350,1331,67459
20250123,110600,4084503334,1335,1328,1335,1327,23475
20250123,110500,4053278534,1327,1328,1329,1327,2321
20250123,110400,4050197510,1328,1332,1332,1328,3912
20250123,110300,4044996998,1330,1329,1333,1329,14535
20250123,110200,4025632719,1329,1329,1334,1329,37749
20250123,110100,3975348477,1329,1322,1329,1322,10191
20250123,110000,3961846176,1322,1319,1322,1319,3831
20250123,105900,3956786201,1318,1317,1318,1317,3703
20250123,105800,3951907672,1317,1313,1317,1312,37577
20250123,105700,3902530483,1314,1314,1314,1312,2609
20250123,105600,3899104976,1314,1312,1314,1311,10354
20250123,105500,3885523379,1312,1316,1316,1311,26449
20250123,105400,3850766790,1316,1317,1318,1316,2043
20250123,105300,3848075925,1316,1316,1316,1316,638
20250123,105200,3847236317,1316,1318,1318,1316,6087
20250123,105100,3839221365,1318,1319,1319,1318,2450
20250123,105000,3835992057,1320,1321,1321,1320,7066
20250123,104900,3826664813,1320,1321,1321,1320,11
20250123,104800,3826650283,1317,1318,1320,1317,5585
20250123,104700,3819281458,1318,1321,1321,1317,2020
20250123,104600,3816618801,1319,1320,1320,1318,6736
20250123,104500,3807734927,1319,1320,1321,1319,1887
20250123,104400,3805244642,1319,1320,1321,1319,13311
20250123,104300,3787664431,1320,1321,1322,1320,5865
20250123,104200,3779919470,1321,1321,1323,1320,6286
20250123,104100,3771617025,1322,1319,1323,1319,12437
20250123,104000,3755180710,1317,1316,1325,1316,12161
20250123,103900,3739097322,1316,1318,1318,1315,3603
20250123,103800,3734357080,1317,1318,1323,1317,8443
20250123,103700,3723228265,1318,1314,1318,1314,7257
20250123,103600,3713690019,1315,1317,1317,1314,2571
20250123,103500,3710310982,1316,1310,1328,1310,23123
20250123,103400,3679830536,1309,1313,1314,1309,49479
20250123,103300,3614957924,1314,1318,1318,1313,6778
20250123,103200,3606044723,1318,1319,1319,1316,22797
20250123,103100,3576000069,1319,1323,1323,1318,12561
20250123,103000,3559426174,1323,1323,1325,1320,18579
20250123,102900,3534871360,1325,1330,1330,1324,10064
20250123,102800,3521524603,1330,1324,1336,1324,18142
20250123,102700,3497420868,1324,1325,1325,1324,14369
20250123,102600,3478385810,1325,1327,1327,1325,17951
20250123,102500,3454590291,1327,1328,1328,1326,7925
20250123,102400,3444068716,1328,1331,1331,1326,28428
20250123,102300,3406279114,1332,1340,1340,1332,42341
20250123,102200,3349732308,1340,1339,1342,1339,5876
20250123,102100,3341860153,1339,1341,1342,1339,7317
20250123,102000,3332053819,1342,1344,1344,1341,10246
20250123,101900,3318303205,1345,1341,1345,1341,9263
20250123,101800,3305865301,1341,1340,1341,1338,3567
20250123,101700,3301085918,1339,1334,1340,1334,21202
20250123,101600,3272705844,1333,1335,1335,1332,4320
20250123,101500,3266943556,1336,1333,1336,1332,6015
20250123,101400,3258930250,1331,1330,1332,1330,1574
20250123,101300,3256835028,1330,1327,1331,1326,13771
20250123,101200,3238541123,1327,1326,1328,1326,5946
20250123,101100,3230652758,1327,1325,1327,1322,10392
20250123,101000,3216889422,1331,1323,1337,1320,52741
20250123,100900,3147181752,1322,1331,1331,1321,21329
20250123,100800,3118931626,1328,1337,1337,1325,45926
20250123,100700,3057884845,1338,1340,1340,1338,9171
20250123,100600,3045606720,1338,1342,1343,1338,2203
20250123,100500,3042654602,1342,1341,1343,1336,14336
20250123,100400,3023444988,1342,1340,1342,1340,9186
20250123,100300,3011129486,1340,1347,1349,1340,21255
20250123,100200,2982563585,1347,1344,1354,1342,51520
20250123,100100,2913070900,1344,1333,1347,1332,29176
20250123,100000,2873937588,1332,1331,1332,1330,11774
20250123,095900,2858266845,1331,1335,1337,1331,11164
20250123,095800,2843377374,1337,1335,1339,1334,11158
20250123,095700,2828468401,1338,1336,1342,1333,27086
20250123,095600,2792229622,1336,1335,1336,1331,26995
20250123,095500,2756249492,1334,1339,1342,1334,35708
20250123,095400,2708463855,1339,1339,1346,1338,46730
20250123,095300,2645780049,1340,1349,1350,1334,55891
20250123,095200,2570657724,1349,1344,1358,1343,86563
20250123,095100,2453759223,1343,1330,1346,1330,67756
20250123,095000,2363114406,1330,1330,1344,1327,56864
20250123,094900,2287248496,1330,1326,1331,1318,29056
20250123,094800,2248732554,1326,1315,1327,1315,22712
20250123,094700,2218717995,1314,1316,1316,1312,7433
20250123,094600,2208960635,1315,1320,1320,1314,7467
20250123,094500,2199128723,1320,1314,1320,1308,68341
20250123,094400,2109154293,1314,1313,1314,1307,54482
20250123,094300,2037707358,1313,1312,1316,1308,16665
20250123,094200,2015886214,1309,1315,1319,1309,16885
20250123,094100,1993683535,1315,1307,1316,1306,7146
20250123,094000,1984326459,1308,1309,1310,1307,5969
20250123,093900,1976517899,1309,1307,1310,1303,11950
20250123,093800,1960901369,1303,1305,1310,1300,31107
20250123,093700,1920383770,1305,1300,1307,1300,19527
20250123,093600,1894953820,1300,1306,1307,1300,24274
20250123,093500,1863330969,1306,1306,1307,1303,21145
20250123,093400,1835732602,1306,1312,1312,1306,23660
20250123,093300,1804740783,1312,1317,1325,1309,79193
20250123,093200,1700376859,1317,1309,1317,1309,8497
20250123,093100,1689208817,1309,1311,1316,1305,25246
20250123,093000,1656111317,1311,1295,1311,1294,36494
20250123,092900,1608581758,1296,1300,1300,1295,33903
20250123,092800,1564616059,1300,1298,1303,1298,28143
20250123,092700,1528056748,1298,1298,1298,1293,16943
20250123,092600,1506079725,1298,1299,1299,1292,24335
20250123,092500,1474594657,1299,1302,1303,1298,12717
20250123,092400,1458054953,1302,1308,1311,1302,22059
20250123,092300,1429233233,1304,1297,1306,1285,85664
20250123,092200,1318321630,1297,1304,1311,1293,57620
20250123,092100,1243404862,1304,1307,1307,1300,56168
20250123,092000,1170254369,1307,1313,1314,1307,34281
20250123,091900,1125387561,1313,1316,1316,1310,26645
20250123,091800,1090438282,1312,1314,1315,1312,54085
20250123,091700,1019419715,1314,1319,1320,1314,30914
20250123,091600,978733405,1318,1317,1323,1316,25554
20250123,091500,945031516,1317,1323,1324,1316,26523
20250123,091400,910037447,1322,1334,1334,1316,31480
20250123,091300,868429044,1335,1324,1340,1315,43229
20250123,091200,811311664,1315,1334,1334,1315,62445
20250123,091100,728722183,1334,1342,1344,1331,20596
20250123,091000,701243302,1340,1342,1350,1338,37625
20250123,090900,650760944,1342,1343,1344,1338,26687
20250123,090800,614932156,1343,1348,1348,1336,30957
20250123,090700,573296615,1348,1353,1354,1344,31039
20250123,090600,531428398,1353,1354,1354,1343,28459
20250123,090500,493110877,1354,1360,1360,1344,48579
20250123,090400,427258462,1360,1334,1360,1332,110283
20250123,090300,278723048,1331,1335,1337,1326,15898
20250123,090200,257525675,1335,1316,1336,1312,54135
20250123,090100,185896416,1315,1323,1326,1315,53603
20250123,090000,115078835,1321,1324,1326,1321,83416