stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184400,124928735409,1204,1204,1204,1204,550905
20250122,184300,124928735409,1204,1204,1204,1204,0
20250122,184200,124928735409,1204,1204,1204,1204,0
20250122,184100,124928735409,1204,1204,1204,1204,0
20250122,184000,124928735409,1204,1204,1204,1204,0
20250122,183900,124928735409,1204,1204,1204,1204,0
20250122,183800,124928735409,1204,1204,1204,1204,0
20250122,183700,124928735409,1204,1204,1204,1204,0
20250122,183600,124928735409,1204,1204,1204,1204,0
20250122,183500,124928735409,1204,1204,1204,1204,0
20250122,183400,124928735409,1204,1204,1204,1204,0
20250122,183300,124928735409,1204,1204,1204,1204,0
20250122,183200,124928735409,1204,1204,1204,1204,0
20250122,183100,124928735409,1204,1204,1204,1204,0
20250122,183000,124928735409,1204,1204,1204,1204,0
20250122,182900,124928735409,1204,1204,1204,1204,0
20250122,182800,124928735409,1204,1204,1204,1204,0
20250122,182700,124928735409,1204,1204,1204,1204,0
20250122,182600,124928735409,1204,1204,1204,1204,0
20250122,182500,124928735409,1204,1204,1204,1204,0
20250122,182400,124928735409,1204,1204,1204,1204,0
20250122,182300,124928735409,1204,1204,1204,1204,0
20250122,182200,124928735409,1204,1204,1204,1204,0
20250122,182100,124928735409,1204,1204,1204,1204,0
20250122,182000,124928735409,1204,1204,1204,1204,0
20250122,181900,124928735409,1204,1204,1204,1204,0
20250122,181800,124928735409,1204,1204,1204,1204,0
20250122,181700,124928735409,1204,1204,1204,1204,0
20250122,181600,124928735409,1204,1204,1204,1204,0
20250122,181500,124928735409,1204,1204,1204,1204,0
20250122,181400,124928735409,1204,1204,1204,1204,550905
20250122,181300,124928735409,1204,1204,1204,1204,0
20250122,181200,124928735409,1204,1204,1204,1204,0
20250122,181100,124928735409,1204,1204,1204,1204,0
20250122,181000,124928735409,1204,1204,1204,1204,0
20250122,180900,124928735409,1204,1204,1204,1204,0
20250122,180800,124928735409,1204,1204,1204,1204,0
20250122,180700,124928735409,1204,1204,1204,1204,0
20250122,180600,124928735409,1204,1204,1204,1204,0
20250122,180500,124928735409,1204,1204,1204,1204,0
20250122,180400,124928735409,1204,1204,1204,1204,0
20250122,180300,124928735409,1204,1204,1204,1204,0
20250122,180200,124928735409,1204,1204,1204,1204,0
20250122,180100,124928735409,1204,1204,1204,1204,0
20250122,180000,124928735409,1204,1204,1204,1204,0
20250122,175900,124928735409,1204,1204,1204,1204,0
20250122,175800,124928735409,1204,1204,1204,1204,0
20250122,175700,124928735409,1204,1204,1204,1204,0
20250122,175600,124928735409,1204,1204,1204,1204,0
20250122,175500,124928735409,1204,1204,1204,1204,0
20250122,175400,124928735409,1204,1204,1204,1204,0
20250122,175300,124928735409,1204,1204,1204,1204,0
20250122,175200,124928735409,1204,1204,1204,1204,0
20250122,175100,124928735409,1204,1204,1204,1204,0
20250122,175000,124928735409,1204,1204,1204,1204,0
20250122,174900,124928735409,1204,1204,1204,1204,0
20250122,174800,124928735409,1204,1204,1204,1204,0
20250122,174700,124928735409,1204,1204,1204,1204,0
20250122,174600,124928735409,1204,1204,1204,1204,0
20250122,174500,124928735409,1204,1204,1204,1204,0
20250122,174400,124928735409,1204,1204,1204,1204,550905
20250122,174300,124928735409,1204,1204,1204,1204,0
20250122,174200,124928735409,1204,1204,1204,1204,0
20250122,174100,124928735409,1204,1204,1204,1204,0
20250122,174000,124928735409,1204,1204,1204,1204,0
20250122,173900,124928735409,1204,1204,1204,1204,0
20250122,173800,124928735409,1204,1204,1204,1204,0
20250122,173700,124928735409,1204,1204,1204,1204,0
20250122,173600,124928735409,1204,1204,1204,1204,0
20250122,173500,124928735409,1204,1204,1204,1204,0
20250122,173400,124928735409,1204,1204,1204,1204,0
20250122,173300,124928735409,1204,1204,1204,1204,0
20250122,173200,124928735409,1204,1204,1204,1204,0
20250122,173100,124928735409,1204,1204,1204,1204,0
20250122,173000,124928735409,1204,1204,1204,1204,0
20250122,172900,124928735409,1204,1204,1204,1204,0
20250122,172800,124928735409,1204,1204,1204,1204,0
20250122,172700,124928735409,1204,1204,1204,1204,0
20250122,172600,124928735409,1204,1204,1204,1204,0
20250122,172500,124928735409,1204,1204,1204,1204,0
20250122,172400,124928735409,1204,1204,1204,1204,0
20250122,172300,124928735409,1204,1204,1204,1204,0
20250122,172200,124928735409,1204,1204,1204,1204,0
20250122,172100,124928735409,1204,1204,1204,1204,0
20250122,172000,124928735409,1204,1204,1204,1204,0
20250122,171900,124928735409,1204,1204,1204,1204,0
20250122,171800,124928735409,1204,1204,1204,1204,0
20250122,171700,124928735409,1204,1204,1204,1204,0
20250122,171600,124928735409,1204,1204,1204,1204,0
20250122,171500,124928735409,1204,1204,1204,1204,0
20250122,171400,124928735409,1204,1204,1204,1204,550905
20250122,171300,124928735409,1204,1204,1204,1204,0
20250122,171200,124928735409,1204,1204,1204,1204,0
20250122,171100,124928735409,1204,1204,1204,1204,0
20250122,171000,124928735409,1204,1204,1204,1204,0
20250122,170900,124928735409,1204,1204,1204,1204,0
20250122,170800,124928735409,1204,1204,1204,1204,0
20250122,170700,124928735409,1204,1204,1204,1204,0
20250122,170600,124928735409,1204,1204,1204,1204,0
20250122,170500,124928735409,1204,1204,1204,1204,0
20250122,170400,124928735409,1204,1204,1204,1204,0
20250122,170300,124928735409,1204,1204,1204,1204,0
20250122,170200,124928735409,1204,1204,1204,1204,0
20250122,170100,124928735409,1204,1204,1204,1204,0
20250122,170000,124928735409,1204,1204,1204,1204,0
20250122,165900,124928735409,1204,1204,1204,1204,0
20250122,165800,124928735409,1204,1204,1204,1204,0
20250122,165700,124928735409,1204,1204,1204,1204,0
20250122,165600,124928735409,1204,1204,1204,1204,0
20250122,165500,124928735409,1204,1204,1204,1204,0
20250122,165400,124928735409,1204,1204,1204,1204,0
20250122,165300,124928735409,1204,1204,1204,1204,0
20250122,165200,124928735409,1204,1204,1204,1204,0
20250122,165100,124928735409,1204,1204,1204,1204,0
20250122,165000,124928735409,1204,1204,1204,1204,0
20250122,164900,124928735409,1204,1204,1204,1204,0
20250122,164800,124928735409,1204,1204,1204,1204,0
20250122,164700,124928735409,1204,1204,1204,1204,0
20250122,164600,124928735409,1204,1204,1204,1204,0
20250122,164500,124928735409,1204,1204,1204,1204,0
20250122,164400,124928735409,1204,1204,1204,1204,550905
20250122,164300,124928735409,1204,1204,1204,1204,0
20250122,164200,124928735409,1204,1204,1204,1204,0
20250122,164100,124928735409,1204,1204,1204,1204,0
20250122,164000,124928735409,1204,1204,1204,1204,0
20250122,163900,124928735409,1204,1204,1204,1204,0
20250122,163800,124928735409,1204,1204,1204,1204,0
20250122,163700,124928735409,1204,1204,1204,1204,0
20250122,163600,124928735409,1204,1204,1204,1204,0
20250122,163500,124928735409,1204,1204,1204,1204,0
20250122,163400,124928735409,1204,1204,1204,1204,0
20250122,163300,124928735409,1204,1204,1204,1204,0
20250122,163200,124928735409,1204,1204,1204,1204,0
20250122,163100,124928735409,1204,1204,1204,1204,0
20250122,163000,124928735409,1204,1204,1204,1204,0
20250122,162900,124928735409,1204,1204,1204,1204,0
20250122,162800,124928735409,1204,1204,1204,1204,0
20250122,162700,124928735409,1204,1204,1204,1204,0
20250122,162600,124928735409,1204,1204,1204,1204,0
20250122,162500,124928735409,1204,1204,1204,1204,0
20250122,162400,124928735409,1204,1204,1204,1204,0
20250122,162300,124928735409,1204,1204,1204,1204,0
20250122,162200,124928735409,1204,1204,1204,1204,0
20250122,162100,124928735409,1204,1204,1204,1204,0
20250122,162000,124928735409,1204,1204,1204,1204,0
20250122,161900,124928735409,1204,1204,1204,1204,0
20250122,161800,124928735409,1204,1204,1204,1204,0
20250122,161700,124928735409,1204,1204,1204,1204,0
20250122,161600,124928735409,1204,1204,1204,1204,0
20250122,161500,124928735409,1204,1204,1204,1204,0
20250122,161400,124928735409,1204,1204,1204,1204,550905
20250122,161300,124928735409,1204,1204,1204,1204,0
20250122,161200,124928735409,1204,1204,1204,1204,0
20250122,161100,124928735409,1204,1204,1204,1204,0
20250122,161000,124928735409,1204,1204,1204,1204,0
20250122,160900,124928735409,1204,1204,1204,1204,0
20250122,160800,124928735409,1204,1204,1204,1204,0
20250122,160700,124928735409,1204,1204,1204,1204,0
20250122,160600,124928735409,1204,1204,1204,1204,0
20250122,160500,124928735409,1204,1204,1204,1204,0
20250122,160400,124928735409,1204,1204,1204,1204,0
20250122,160300,124928735409,1204,1204,1204,1204,0
20250122,160200,124928735409,1204,1204,1204,1204,0
20250122,160100,124928735409,1204,1204,1204,1204,0
20250122,160000,124928735409,1204,1204,1204,1204,0
20250122,155900,124928735409,1204,1204,1204,1204,0
20250122,155800,124928735409,1204,1204,1204,1204,0
20250122,155700,124928735409,1204,1204,1204,1204,0
20250122,155600,124928735409,1204,1204,1204,1204,0
20250122,155500,124928735409,1204,1204,1204,1204,0
20250122,155400,124928735409,1204,1204,1204,1204,0
20250122,155300,124928735409,1204,1204,1204,1204,0
20250122,155200,124928735409,1204,1204,1204,1204,0
20250122,155100,124928735409,1204,1204,1204,1204,0
20250122,155000,124928735409,1204,1204,1204,1204,0
20250122,154900,124928735409,1204,1204,1204,1204,0
20250122,154800,124928735409,1204,1204,1204,1204,0
20250122,154700,124928735409,1204,1204,1204,1204,0
20250122,154600,124928735409,1204,1204,1204,1204,0
20250122,154500,124928735409,1204,1204,1204,1204,0
20250122,154400,124928735409,1204,1204,1204,1204,550905
20250122,154300,124928735409,1204,1204,1204,1204,0
20250122,154200,124928735409,1204,1204,1204,1204,0
20250122,154100,124928735409,1204,1204,1204,1204,0
20250122,154000,124928735409,1204,1204,1204,1204,0
20250122,153900,124928735409,1204,1204,1204,1204,0
20250122,153800,124928735409,1204,1204,1204,1204,0
20250122,153700,124928735409,1204,1204,1204,1204,0
20250122,153600,124928735409,1204,1204,1204,1204,0
20250122,153500,124928735409,1204,1204,1204,1204,0
20250122,153400,124928735409,1204,1204,1204,1204,0
20250122,153300,124928735409,1204,1204,1204,1204,0
20250122,153200,124928735409,1204,1204,1204,1204,0
20250122,153100,124928735409,1204,1204,1204,1204,0
20250122,153000,124928735409,1204,1204,1204,1204,550905
20250122,152900,124265445789,1207,1207,1207,1207,0
20250122,152800,124265445789,1207,1207,1207,1207,0
20250122,152700,124265445789,1207,1207,1207,1207,0
20250122,152600,124265445789,1207,1207,1207,1207,0
20250122,152500,124265445789,1207,1207,1207,1207,0
20250122,152400,124265445789,1207,1207,1207,1207,0
20250122,152300,124265445789,1207,1207,1207,1207,0
20250122,152200,124265445789,1207,1207,1207,1207,0
20250122,152100,124265445789,1207,1207,1207,1207,0
20250122,152000,124265445789,1207,1207,1207,1207,0
20250122,151900,124265445789,1207,1200,1216,1200,327038
20250122,151800,123870814812,1201,1203,1209,1200,188781
20250122,151700,123643687813,1204,1205,1208,1197,110775
20250122,151600,123510564872,1203,1214,1216,1203,166045
20250122,151500,123309306068,1213,1210,1216,1208,201999
20250122,151400,123064864585,1209,1197,1216,1197,161683
20250122,151300,122869592486,1197,1212,1213,1196,202277
20250122,151200,122625784082,1212,1215,1216,1207,134789
20250122,151100,122462439887,1215,1210,1220,1210,232710
20250122,151000,122179352764,1210,1202,1215,1201,248738
20250122,150900,121879342897,1202,1194,1205,1192,263769
20250122,150800,121563259553,1194,1198,1200,1193,138443
20250122,150700,121397726643,1200,1188,1210,1185,335880
20250122,150600,120995507273,1188,1200,1201,1179,266261
20250122,150500,120679555087,1201,1196,1204,1171,705645
20250122,150400,119843013636,1196,1217,1218,1195,358997
20250122,150300,119410458761,1217,1218,1222,1217,124052
20250122,150200,119259174658,1219,1219,1224,1218,139401
20250122,150100,119089152701,1220,1215,1226,1215,320830
20250122,150000,118697300041,1218,1208,1218,1205,119234
20250122,145900,118553014824,1208,1206,1212,1200,132110
20250122,145800,118393712413,1207,1217,1219,1206,225108
20250122,145700,118120417027,1216,1208,1224,1204,515243
20250122,145600,117494044234,1204,1203,1208,1195,254653
20250122,145500,117188046617,1203,1191,1205,1191,194764
20250122,145400,116954265372,1191,1194,1206,1189,769147
20250122,145300,116031634932,1194,1181,1194,1167,690339
20250122,145200,115215387823,1177,1186,1190,1170,1067405
20250122,145100,113957882753,1185,1212,1214,1185,680045
20250122,145000,113142842798,1209,1218,1219,1206,258795
20250122,144900,112829028497,1219,1204,1227,1204,536764
20250122,144800,112177686670,1204,1240,1240,1202,1083549
20250122,144700,110858554685,1239,1248,1249,1239,261094
20250122,144600,110533634018,1248,1240,1250,1238,380175
20250122,144500,110060371916,1240,1231,1242,1230,320231
20250122,144400,109664753808,1231,1252,1252,1230,650360
20250122,144300,108857254796,1253,1257,1261,1251,254712
20250122,144200,108537519432,1258,1264,1264,1256,330646
20250122,144100,108121248143,1263,1264,1267,1262,118011
20250122,144000,107972020013,1264,1257,1270,1254,146312
20250122,143900,107787426190,1258,1275,1275,1257,299771
20250122,143800,107408580331,1275,1275,1277,1271,91459
20250122,143700,107292013413,1276,1274,1278,1274,123123
20250122,143600,107134926424,1275,1268,1275,1268,71029
20250122,143500,107044545054,1269,1274,1274,1267,178411
20250122,143400,106817957017,1273,1267,1275,1265,178276
20250122,143300,106591619054,1267,1282,1287,1265,491801
20250122,143200,105963248275,1282,1290,1291,1282,237259
20250122,143100,105658201363,1290,1291,1294,1289,63357
20250122,143000,105576392913,1292,1290,1295,1290,43032
20250122,142900,105520766646,1290,1296,1296,1289,200732
20250122,142800,105261316471,1296,1294,1297,1294,63552
20250122,142700,105178987446,1294,1295,1295,1293,53805
20250122,142600,105109374473,1294,1295,1295,1290,70541
20250122,142500,105018195104,1296,1293,1299,1292,230729
20250122,142400,104719244985,1294,1286,1294,1286,85849
20250122,142300,104608544582,1286,1290,1291,1285,167525
20250122,142200,104392819986,1291,1293,1294,1286,180323
20250122,142100,104160301488,1293,1288,1295,1288,222114
20250122,142000,103873338656,1289,1288,1289,1286,53328
20250122,141900,103804653930,1287,1287,1290,1285,196128
20250122,141800,103551951914,1286,1287,1287,1285,46251
20250122,141700,103492459969,1285,1286,1287,1284,51827
20250122,141600,103425850878,1285,1286,1287,1284,25768
20250122,141500,103392728770,1286,1283,1288,1282,106872
20250122,141400,103255408299,1283,1284,1286,1283,48186
20250122,141300,103193516986,1283,1277,1285,1277,31110
20250122,141200,103153624997,1278,1280,1280,1276,51059
20250122,141100,103088384959,1279,1283,1285,1279,158604
20250122,141000,102885135204,1284,1285,1287,1283,71298
20250122,140900,102793485824,1285,1287,1288,1284,65562
20250122,140800,102709206223,1288,1284,1288,1283,88975
20250122,140700,102594763043,1284,1284,1284,1281,72272
20250122,140600,102502060332,1283,1288,1289,1281,195192
20250122,140500,102251383875,1288,1283,1289,1283,181942
20250122,140400,102017233287,1283,1280,1284,1280,69186
20250122,140300,101928553026,1281,1276,1281,1276,64765
20250122,140200,101845713375,1276,1281,1282,1275,144826
20250122,140100,101660563066,1282,1275,1283,1274,196528
20250122,140000,101409220162,1275,1274,1275,1273,48596
20250122,135900,101347291883,1273,1272,1274,1271,87335
20250122,135800,101236182376,1271,1271,1272,1271,27281
20250122,135700,101201492118,1271,1270,1272,1270,37900
20250122,135600,101153316004,1271,1271,1272,1270,67432
20250122,135500,101067614765,1271,1276,1277,1271,68129
20250122,135400,100980769158,1276,1270,1277,1270,135422
20250122,135300,100808430928,1270,1269,1270,1268,21746
20250122,135200,100780840678,1268,1270,1271,1268,27053
20250122,135100,100746490812,1270,1268,1271,1267,42986
20250122,135000,100691934858,1267,1269,1270,1266,72535
20250122,134900,100599954548,1271,1272,1273,1270,123922
20250122,134800,100442421746,1271,1271,1273,1270,148334
20250122,134700,100253777119,1271,1267,1271,1266,95348
20250122,134600,100132784921,1267,1266,1267,1265,27708
20250122,134500,100097705654,1266,1265,1267,1264,45055
20250122,134400,100040672836,1264,1263,1265,1262,41322
20250122,134300,99988417613,1263,1262,1265,1261,29627
20250122,134200,99950980162,1262,1263,1264,1261,58053
20250122,134100,99877669686,1263,1260,1263,1259,40821
20250122,134000,99826193104,1259,1260,1260,1258,19582
20250122,133900,99801542630,1260,1260,1261,1260,4822
20250122,133800,99795466246,1261,1260,1261,1259,17587
20250122,133700,99773306706,1259,1256,1262,1256,21298
20250122,133600,99746546909,1255,1262,1262,1255,31442
20250122,133500,99707000142,1258,1263,1263,1258,50835
20250122,133400,99642891445,1263,1263,1265,1261,86236
20250122,133300,99533962194,1264,1258,1264,1258,80290
20250122,133200,99432707877,1259,1255,1259,1254,62764
20250122,133100,99353917575,1255,1255,1256,1255,16673
20250122,133000,99332992191,1255,1255,1256,1255,18374
20250122,132900,99309927771,1255,1255,1257,1254,32205
20250122,132800,99269510269,1255,1257,1257,1254,24716
20250122,132700,99238486973,1255,1257,1258,1255,10256
20250122,132600,99225601327,1257,1255,1257,1254,27032
20250122,132500,99191671471,1255,1254,1259,1253,55820
20250122,132400,99121534197,1254,1258,1259,1254,164726
20250122,132300,98914612044,1258,1259,1259,1257,64879
20250122,132200,98833005662,1258,1261,1261,1258,26511
20250122,132100,98799612812,1260,1261,1261,1259,22113
20250122,132000,98771741273,1261,1260,1262,1260,8187
20250122,131900,98761415280,1260,1258,1262,1258,30159
20250122,131800,98723442288,1258,1259,1260,1258,21362
20250122,131700,98696560240,1259,1261,1263,1258,32501
20250122,131600,98655623208,1262,1260,1264,1260,16024
20250122,131500,98635422177,1260,1261,1264,1260,31599
20250122,131400,98595582400,1261,1263,1263,1261,13163
20250122,131300,98578968579,1263,1264,1264,1262,11608
20250122,131200,98564304023,1263,1266,1266,1262,20836
20250122,131100,98537956063,1264,1264,1266,1263,30383
20250122,131000,98499550102,1265,1261,1270,1260,37932
20250122,130900,98451535001,1260,1260,1261,1258,57706
20250122,130800,98378876952,1260,1266,1266,1260,51466
20250122,130700,98313902030,1267,1269,1269,1265,36103
20250122,130600,98268131019,1269,1270,1271,1269,45845
20250122,130500,98209924063,1271,1270,1271,1269,32650
20250122,130400,98168441755,1270,1267,1271,1266,48508
20250122,130300,98106844954,1266,1262,1270,1261,96185
20250122,130200,97984976230,1262,1264,1265,1261,38223
20250122,130100,97936742872,1264,1265,1266,1263,26025
20250122,130000,97903847107,1266,1264,1266,1264,22922
20250122,125900,97874857746,1264,1264,1266,1264,18335
20250122,125800,97851679226,1264,1267,1268,1264,51909
20250122,125700,97786013555,1268,1268,1268,1266,19321
20250122,125600,97761524616,1268,1266,1268,1265,14280
20250122,125500,97743426160,1264,1263,1268,1262,44784
20250122,125400,97686771304,1263,1263,1264,1262,18286
20250122,125300,97663672612,1263,1267,1268,1263,31994
20250122,125200,97623179696,1268,1266,1268,1266,26580
20250122,125100,97589493425,1265,1264,1266,1264,31229
20250122,125000,97550009530,1264,1264,1267,1262,39341
20250122,124900,97500249269,1263,1264,1265,1263,56964
20250122,124800,97428239001,1265,1266,1266,1262,28130
20250122,124700,97392676921,1266,1261,1267,1261,45719
20250122,124600,97334855439,1261,1263,1263,1258,33257
20250122,124500,97292964365,1262,1265,1265,1256,71913
20250122,124400,97202267877,1265,1268,1268,1264,130561
20250122,124300,97036931608,1268,1264,1268,1262,149612
20250122,124200,96847656171,1263,1258,1264,1258,93845
20250122,124100,96729179286,1259,1258,1260,1256,39624
20250122,124000,96679326947,1258,1254,1258,1253,48675
20250122,123900,96618212419,1255,1255,1256,1252,61189
20250122,123800,96541500244,1255,1256,1258,1255,34353
20250122,123700,96498339271,1256,1256,1260,1254,92447
20250122,123600,96382081278,1254,1255,1256,1252,63095
20250122,123500,96302979897,1254,1254,1259,1251,110585
20250122,123400,96164444310,1252,1262,1262,1252,303942
20250122,123300,95782864485,1262,1262,1267,1261,140495
20250122,123200,95605191200,1261,1264,1265,1260,53616
20250122,123100,95537514337,1261,1261,1265,1257,171712
20250122,123000,95321266526,1261,1266,1266,1261,105364
20250122,122900,95188201201,1264,1260,1269,1259,214893
20250122,122800,94916440466,1259,1269,1271,1259,337599
20250122,122700,94489730580,1268,1270,1273,1267,164921
20250122,122600,94280296693,1270,1277,1277,1264,474881
20250122,122500,93677078935,1276,1280,1283,1275,276532
20250122,122400,93323596567,1279,1275,1283,1274,256953
20250122,122300,92995074107,1275,1282,1284,1274,553638
20250122,122200,92287128881,1282,1298,1298,1282,814505
20250122,122100,91238039054,1297,1295,1322,1294,6953536
20250122,122000,82069789694,1295,1283,1297,1283,304637
20250122,121900,81676341535,1283,1281,1284,1281,26610
20250122,121800,81642204292,1282,1281,1283,1281,16224
20250122,121700,81621414520,1281,1282,1284,1281,12091
20250122,121600,81605916593,1284,1283,1284,1280,92005
20250122,121500,81487919214,1283,1286,1286,1282,39255
20250122,121400,81437483280,1286,1287,1287,1283,111098
20250122,121300,81294634606,1288,1282,1288,1281,95477
20250122,121200,81172048105,1282,1283,1283,1279,20803
20250122,121100,81145401182,1283,1273,1283,1273,53007
20250122,121000,81077647721,1273,1277,1280,1272,68127
20250122,120900,80990782112,1277,1282,1282,1275,88302
20250122,120800,80877859778,1282,1283,1283,1281,31735
20250122,120700,80837156005,1281,1278,1284,1276,103465
20250122,120600,80704661543,1278,1276,1282,1276,80719
20250122,120500,80601419621,1280,1287,1287,1276,142674
20250122,120400,80418359308,1287,1284,1292,1281,638225
20250122,120300,79596798627,1285,1274,1285,1273,618877
20250122,120200,78804715806,1274,1274,1274,1270,95884
20250122,120100,78682761351,1274,1265,1274,1265,226857
20250122,120000,78394554823,1265,1262,1265,1262,41891
20250122,115900,78341629156,1263,1263,1264,1262,22675
20250122,115800,78312993919,1264,1264,1265,1262,15463
20250122,115700,78293456535,1265,1261,1265,1261,60442
20250122,115600,78217112235,1261,1260,1262,1259,18682
20250122,115500,78193565616,1260,1259,1260,1259,13552
20250122,115400,78176491624,1260,1260,1262,1258,23149
20250122,115300,78147321772,1261,1262,1263,1260,16931
20250122,115200,78125955850,1262,1263,1264,1261,27176
20250122,115100,78091640777,1263,1258,1263,1258,27836
20250122,115000,78056529127,1258,1260,1261,1258,19124
20250122,114900,78032439639,1260,1262,1262,1259,22613
20250122,114800,78003941723,1262,1262,1263,1260,15501
20250122,114700,77984392307,1262,1259,1265,1259,39034
20250122,114600,77935119875,1259,1259,1260,1257,26393
20250122,114500,77901907417,1257,1259,1263,1257,37283
20250122,114400,77854982951,1259,1264,1264,1256,103437
20250122,114300,77724786919,1261,1265,1267,1260,209385
20250122,114200,77460611170,1267,1264,1267,1264,14088
20250122,114100,77442783794,1264,1265,1267,1263,20276
20250122,114000,77417131443,1266,1266,1266,1264,18579
20250122,113900,77393627080,1266,1262,1268,1262,57257
20250122,113800,77321133026,1264,1268,1269,1261,41097
20250122,113700,77269102408,1267,1265,1269,1264,52735
20250122,113600,77202310903,1265,1261,1265,1260,48795
20250122,113500,77140726145,1262,1259,1262,1258,37104
20250122,113400,77093999313,1259,1261,1262,1259,42510
20250122,113300,77040436102,1261,1260,1261,1259,16440
20250122,113200,77019724064,1260,1259,1260,1259,11023
20250122,113100,77005842745,1259,1260,1260,1258,13033
20250122,113000,76989435825,1260,1259,1262,1258,17384
20250122,112900,76967532276,1259,1260,1260,1257,57800
20250122,112800,76894788161,1260,1263,1264,1259,59197
20250122,112700,76820164626,1263,1264,1265,1261,47868
20250122,112600,76759676809,1264,1258,1264,1257,43536
20250122,112500,76704802970,1257,1261,1261,1257,77780
20250122,112400,76606893441,1261,1270,1270,1261,134537
20250122,112300,76436654989,1270,1268,1272,1267,230130
20250122,112200,76144382546,1268,1267,1269,1266,87372
20250122,112100,76033684794,1266,1266,1267,1265,59082
20250122,112000,75958898936,1265,1263,1266,1262,119357
20250122,111900,75807930820,1262,1261,1263,1260,33212
20250122,111800,75766060019,1261,1259,1261,1258,28845
20250122,111700,75729729327,1258,1261,1264,1256,53744
20250122,111600,75661995842,1261,1261,1265,1260,82745
20250122,111500,75557522402,1261,1255,1262,1255,135439
20250122,111400,75386868779,1255,1258,1259,1254,68487
20250122,111300,75300759738,1259,1256,1260,1255,189464
20250122,111200,75062472828,1255,1253,1257,1253,28032
20250122,111100,75027279747,1254,1251,1254,1249,101969
20250122,111000,74899679224,1251,1252,1254,1250,34062
20250122,110900,74857058146,1251,1249,1252,1247,18865
20250122,110800,74833485810,1249,1249,1250,1246,47352
20250122,110700,74774396760,1249,1247,1249,1244,52374
20250122,110600,74709150368,1247,1252,1252,1246,46171
20250122,110500,74651527507,1252,1252,1255,1248,24894
20250122,110400,74620422424,1252,1253,1253,1251,17144
20250122,110300,74598967140,1256,1257,1257,1251,61500
20250122,110200,74521831240,1257,1257,1258,1256,21078
20250122,110100,74495342068,1257,1256,1258,1255,52808
20250122,110000,74429031077,1256,1248,1257,1247,39245
20250122,105900,74379972999,1248,1249,1249,1246,29608
20250122,105800,74343044616,1249,1249,1251,1246,27253
20250122,105700,74309032848,1249,1251,1251,1246,54880
20250122,105600,74240510017,1251,1251,1252,1250,41199
20250122,105500,74188986571,1251,1256,1256,1251,47134
20250122,105400,74129884378,1257,1259,1259,1256,54690
20250122,105300,74061127662,1259,1253,1259,1252,39173
20250122,105200,74011902877,1253,1255,1255,1249,138369
20250122,105100,73838738702,1255,1258,1259,1255,29969
20250122,105000,73801070592,1258,1254,1259,1252,60190
20250122,104900,73725532465,1255,1260,1260,1255,68265
20250122,104800,73639734799,1259,1261,1266,1259,262777
20250122,104700,73307648312,1261,1258,1262,1258,206475
20250122,104600,73047336286,1259,1256,1259,1255,188540
20250122,104500,72810184544,1256,1250,1260,1246,270661
20250122,104400,72470559994,1252,1231,1260,1230,341790
20250122,104300,72043998195,1230,1236,1238,1228,160890
20250122,104200,71845917205,1239,1243,1243,1236,89058
20250122,104100,71735535528,1241,1245,1245,1241,52874
20250122,104000,71669841161,1244,1245,1245,1243,56056
20250122,103900,71600122343,1246,1245,1247,1244,54440
20250122,103800,71532340314,1245,1244,1247,1243,66400
20250122,103700,71449659515,1245,1242,1245,1241,21492
20250122,103600,71422950578,1243,1242,1243,1242,33923
20250122,103500,71380802746,1243,1240,1243,1240,37642
20250122,103400,71334067290,1240,1245,1246,1240,61045
20250122,103300,71258198332,1244,1241,1245,1240,62026
20250122,103200,71181126456,1241,1234,1243,1234,124065
20250122,103100,71027458654,1235,1238,1239,1233,136861
20250122,103000,70858328052,1237,1246,1246,1237,91571
20250122,102900,70744870346,1247,1235,1247,1231,150469
20250122,102800,70558878875,1235,1230,1247,1229,271248
20250122,102700,70223152358,1231,1250,1250,1230,498424
20250122,102600,69604411328,1251,1255,1256,1250,228517
20250122,102500,69318369457,1254,1254,1255,1252,94616
20250122,102400,69199767064,1253,1255,1256,1253,104055
20250122,102300,69069221172,1255,1261,1261,1255,233997
20250122,102200,68774932306,1262,1260,1262,1260,74954
20250122,102100,68680381342,1261,1262,1263,1260,62366
20250122,102000,68601714884,1260,1258,1266,1258,180462
20250122,101900,68374115936,1258,1259,1260,1258,50464
20250122,101800,68310585668,1260,1260,1260,1258,41781
20250122,101700,68257994501,1259,1261,1262,1258,86372
20250122,101600,68149248565,1263,1265,1265,1260,100053
20250122,101500,68022910002,1265,1261,1265,1259,100631
20250122,101400,67895866670,1259,1258,1262,1258,153229
20250122,101300,67702822093,1258,1257,1260,1255,131942
20250122,101200,67537023860,1257,1259,1261,1257,127821
20250122,101100,67376228297,1258,1258,1263,1257,169339
20250122,101000,67162686777,1257,1258,1260,1255,132855
20250122,100900,66995774214,1257,1264,1265,1256,219221
20250122,100800,66719449877,1264,1257,1264,1256,171978
20250122,100700,66502778614,1257,1261,1261,1251,321271
20250122,100600,66099429116,1261,1267,1268,1259,301912
20250122,100500,65718343310,1267,1272,1274,1267,153864
20250122,100400,65522734399,1272,1273,1276,1270,340404
20250122,100300,65089221403,1271,1265,1279,1265,443113
20250122,100200,64525740388,1263,1262,1268,1260,246785
20250122,100100,64214090082,1260,1273,1281,1258,620551
20250122,100000,63426844090,1273,1290,1290,1270,666615
20250122,095900,62573679591,1290,1272,1292,1267,1216636
20250122,095800,61011741790,1272,1259,1274,1257,671373
20250122,095700,60162136288,1260,1267,1269,1257,320921
20250122,095600,59757158996,1265,1251,1269,1249,519457
20250122,095500,59103156734,1251,1255,1255,1245,220558
20250122,095400,58827634960,1256,1259,1259,1244,633496
20250122,095300,58034771621,1259,1257,1270,1252,958928
20250122,095200,56827768930,1259,1259,1259,1259,0
20250122,095100,56827768930,1259,1254,1259,1253,220759
20250122,095000,56550201416,1254,1231,1256,1229,989953
20250122,094900,55319195160,1231,1211,1234,1209,314342
20250122,094800,54933837510,1212,1217,1218,1209,386693
20250122,094700,54465062795,1217,1224,1224,1215,235108
20250122,094600,54178640290,1224,1227,1230,1216,392977
20250122,094500,53698583606,1227,1231,1231,1221,461973
20250122,094400,53132689502,1230,1233,1238,1229,349128
20250122,094300,52702227171,1233,1240,1240,1232,331978
20250122,094200,52292110044,1240,1231,1250,1225,674687
20250122,094100,51454193468,1225,1239,1243,1220,701834
20250122,094000,50592787816,1241,1235,1248,1230,625932
20250122,093900,49816901101,1235,1235,1256,1232,1299220
20250122,093800,48197958069,1233,1221,1245,1221,772260
20250122,093700,47244493239,1222,1237,1250,1214,1728775
20250122,093600,45103786155,1236,1203,1240,1198,1089220
20250122,093500,43776252552,1203,1199,1212,1192,924259
20250122,093400,42665172773,1199,1227,1229,1187,1566071
20250122,093300,40772622115,1227,1209,1243,1201,2541686
20250122,093200,37659826931,1209,1166,1211,1163,2771178
20250122,093100,34353708302,1168,1144,1176,1141,1541887
20250122,093000,32559940461,1143,1127,1149,1123,986702
20250122,092900,31432913472,1127,1117,1130,1110,401050
20250122,092800,30983183141,1117,1111,1119,1109,143646
20250122,092700,30822984595,1111,1109,1111,1102,169031
20250122,092600,30635897426,1111,1117,1119,1103,510218
20250122,092500,30069104080,1117,1113,1123,1106,384129
20250122,092400,29640122061,1113,1097,1119,1090,370317
20250122,092300,29231848018,1095,1099,1106,1093,275027
20250122,092200,28930028353,1100,1102,1103,1086,544532
20250122,092100,28334557582,1101,1116,1116,1097,420679
20250122,092000,27870057008,1116,1117,1123,1112,322999
20250122,091900,27508830327,1118,1101,1122,1101,411165
20250122,091800,27050498910,1101,1127,1128,1090,959371
20250122,091700,25991638677,1124,1116,1134,1110,754873
20250122,091600,25142019459,1114,1145,1145,1109,1505293
20250122,091500,23446324233,1145,1164,1167,1135,1662226
20250122,091400,21541041853,1164,1138,1189,1134,3471438
20250122,091300,17487289900,1137,1145,1158,1132,2652277
20250122,091200,14453011336,1127,1127,1127,1127,0
20250122,091100,14453011336,1127,1097,1127,1095,1661305
20250122,091000,12602864140,1097,1074,1100,1067,963313
20250122,090900,11556379024,1074,1082,1084,1060,832163
20250122,090800,10664304632,1074,1086,1089,1068,1157839
20250122,090700,9418364567,1086,1048,1099,1048,2541116
20250122,090600,6688736685,1045,999,1063,999,1444813
20250122,090500,5184659415,998,989,1006,986,248024
20250122,090400,4937901589,990,1004,1005,987,715656
20250122,090300,4225612036,1004,1006,1011,999,424999
20250122,090200,3799649364,1006,1020,1031,1000,667490
20250122,090100,3122630763,1025,1003,1030,1001,794975
20250122,090000,2315488534,1003,1025,1038,1000,2270615