stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,184400,50538674385,1171,1171,1171,1171,312672
20250123,184300,50538674385,1171,1171,1171,1171,0
20250123,184200,50538674385,1171,1171,1171,1171,0
20250123,184100,50538674385,1171,1171,1171,1171,0
20250123,184000,50538674385,1171,1171,1171,1171,0
20250123,183900,50538674385,1171,1171,1171,1171,0
20250123,183800,50538674385,1171,1171,1171,1171,0
20250123,183700,50538674385,1171,1171,1171,1171,0
20250123,183600,50538674385,1171,1171,1171,1171,0
20250123,183500,50538674385,1171,1171,1171,1171,0
20250123,183400,50538674385,1171,1171,1171,1171,0
20250123,183300,50538674385,1171,1171,1171,1171,0
20250123,183200,50538674385,1171,1171,1171,1171,0
20250123,183100,50538674385,1171,1171,1171,1171,0
20250123,183000,50538674385,1171,1171,1171,1171,0
20250123,182900,50538674385,1171,1171,1171,1171,0
20250123,182800,50538674385,1171,1171,1171,1171,0
20250123,182700,50538674385,1171,1171,1171,1171,0
20250123,182600,50538674385,1171,1171,1171,1171,0
20250123,182500,50538674385,1171,1171,1171,1171,0
20250123,182400,50538674385,1171,1171,1171,1171,0
20250123,182300,50538674385,1171,1171,1171,1171,0
20250123,182200,50538674385,1171,1171,1171,1171,0
20250123,182100,50538674385,1171,1171,1171,1171,0
20250123,182000,50538674385,1171,1171,1171,1171,0
20250123,181900,50538674385,1171,1171,1171,1171,0
20250123,181800,50538674385,1171,1171,1171,1171,0
20250123,181700,50538674385,1171,1171,1171,1171,0
20250123,181600,50538674385,1171,1171,1171,1171,0
20250123,181500,50538674385,1171,1171,1171,1171,0
20250123,181400,50538674385,1171,1171,1171,1171,312672
20250123,181300,50538674385,1171,1171,1171,1171,0
20250123,181200,50538674385,1171,1171,1171,1171,0
20250123,181100,50538674385,1171,1171,1171,1171,0
20250123,181000,50538674385,1171,1171,1171,1171,0
20250123,180900,50538674385,1171,1171,1171,1171,0
20250123,180800,50538674385,1171,1171,1171,1171,0
20250123,180700,50538674385,1171,1171,1171,1171,0
20250123,180600,50538674385,1171,1171,1171,1171,0
20250123,180500,50538674385,1171,1171,1171,1171,0
20250123,180400,50538674385,1171,1171,1171,1171,0
20250123,180300,50538674385,1171,1171,1171,1171,0
20250123,180200,50538674385,1171,1171,1171,1171,0
20250123,180100,50538674385,1171,1171,1171,1171,0
20250123,180000,50538674385,1171,1171,1171,1171,0
20250123,175900,50538674385,1171,1171,1171,1171,0
20250123,175800,50538674385,1171,1171,1171,1171,0
20250123,175700,50538674385,1171,1171,1171,1171,0
20250123,175600,50538674385,1171,1171,1171,1171,0
20250123,175500,50538674385,1171,1171,1171,1171,0
20250123,175400,50538674385,1171,1171,1171,1171,0
20250123,175300,50538674385,1171,1171,1171,1171,0
20250123,175200,50538674385,1171,1171,1171,1171,0
20250123,175100,50538674385,1171,1171,1171,1171,0
20250123,175000,50538674385,1171,1171,1171,1171,0
20250123,174900,50538674385,1171,1171,1171,1171,0
20250123,174800,50538674385,1171,1171,1171,1171,0
20250123,174700,50538674385,1171,1171,1171,1171,0
20250123,174600,50538674385,1171,1171,1171,1171,0
20250123,174500,50538674385,1171,1171,1171,1171,0
20250123,174400,50538674385,1171,1171,1171,1171,312672
20250123,174300,50538674385,1171,1171,1171,1171,0
20250123,174200,50538674385,1171,1171,1171,1171,0
20250123,174100,50538674385,1171,1171,1171,1171,0
20250123,174000,50538674385,1171,1171,1171,1171,0
20250123,173900,50538674385,1171,1171,1171,1171,0
20250123,173800,50538674385,1171,1171,1171,1171,0
20250123,173700,50538674385,1171,1171,1171,1171,0
20250123,173600,50538674385,1171,1171,1171,1171,0
20250123,173500,50538674385,1171,1171,1171,1171,0
20250123,173400,50538674385,1171,1171,1171,1171,0
20250123,173300,50538674385,1171,1171,1171,1171,0
20250123,173200,50538674385,1171,1171,1171,1171,0
20250123,173100,50538674385,1171,1171,1171,1171,0
20250123,173000,50538674385,1171,1171,1171,1171,0
20250123,172900,50538674385,1171,1171,1171,1171,0
20250123,172800,50538674385,1171,1171,1171,1171,0
20250123,172700,50538674385,1171,1171,1171,1171,0
20250123,172600,50538674385,1171,1171,1171,1171,0
20250123,172500,50538674385,1171,1171,1171,1171,0
20250123,172400,50538674385,1171,1171,1171,1171,0
20250123,172300,50538674385,1171,1171,1171,1171,0
20250123,172200,50538674385,1171,1171,1171,1171,0
20250123,172100,50538674385,1171,1171,1171,1171,0
20250123,172000,50538674385,1171,1171,1171,1171,0
20250123,171900,50538674385,1171,1171,1171,1171,0
20250123,171800,50538674385,1171,1171,1171,1171,0
20250123,171700,50538674385,1171,1171,1171,1171,0
20250123,171600,50538674385,1171,1171,1171,1171,0
20250123,171500,50538674385,1171,1171,1171,1171,0
20250123,171400,50538674385,1171,1171,1171,1171,312672
20250123,171300,50538674385,1171,1171,1171,1171,0
20250123,171200,50538674385,1171,1171,1171,1171,0
20250123,171100,50538674385,1171,1171,1171,1171,0
20250123,171000,50538674385,1171,1171,1171,1171,0
20250123,170900,50538674385,1171,1171,1171,1171,0
20250123,170800,50538674385,1171,1171,1171,1171,0
20250123,170700,50538674385,1171,1171,1171,1171,0
20250123,170600,50538674385,1171,1171,1171,1171,0
20250123,170500,50538674385,1171,1171,1171,1171,0
20250123,170400,50538674385,1171,1171,1171,1171,0
20250123,170300,50538674385,1171,1171,1171,1171,0
20250123,170200,50538674385,1171,1171,1171,1171,0
20250123,170100,50538674385,1171,1171,1171,1171,0
20250123,170000,50538674385,1171,1171,1171,1171,0
20250123,165900,50538674385,1171,1171,1171,1171,0
20250123,165800,50538674385,1171,1171,1171,1171,0
20250123,165700,50538674385,1171,1171,1171,1171,0
20250123,165600,50538674385,1171,1171,1171,1171,0
20250123,165500,50538674385,1171,1171,1171,1171,0
20250123,165400,50538674385,1171,1171,1171,1171,0
20250123,165300,50538674385,1171,1171,1171,1171,0
20250123,165200,50538674385,1171,1171,1171,1171,0
20250123,165100,50538674385,1171,1171,1171,1171,0
20250123,165000,50538674385,1171,1171,1171,1171,0
20250123,164900,50538674385,1171,1171,1171,1171,0
20250123,164800,50538674385,1171,1171,1171,1171,0
20250123,164700,50538674385,1171,1171,1171,1171,0
20250123,164600,50538674385,1171,1171,1171,1171,0
20250123,164500,50538674385,1171,1171,1171,1171,0
20250123,164400,50538674385,1171,1171,1171,1171,312672
20250123,164300,50538674385,1171,1171,1171,1171,0
20250123,164200,50538674385,1171,1171,1171,1171,0
20250123,164100,50538674385,1171,1171,1171,1171,0
20250123,164000,50538674385,1171,1171,1171,1171,0
20250123,163900,50538674385,1171,1171,1171,1171,0
20250123,163800,50538674385,1171,1171,1171,1171,0
20250123,163700,50538674385,1171,1171,1171,1171,0
20250123,163600,50538674385,1171,1171,1171,1171,0
20250123,163500,50538674385,1171,1171,1171,1171,0
20250123,163400,50538674385,1171,1171,1171,1171,0
20250123,163300,50538674385,1171,1171,1171,1171,0
20250123,163200,50538674385,1171,1171,1171,1171,0
20250123,163100,50538674385,1171,1171,1171,1171,0
20250123,163000,50538674385,1171,1171,1171,1171,0
20250123,162900,50538674385,1171,1171,1171,1171,0
20250123,162800,50538674385,1171,1171,1171,1171,0
20250123,162700,50538674385,1171,1171,1171,1171,0
20250123,162600,50538674385,1171,1171,1171,1171,0
20250123,162500,50538674385,1171,1171,1171,1171,0
20250123,162400,50538674385,1171,1171,1171,1171,0
20250123,162300,50538674385,1171,1171,1171,1171,0
20250123,162200,50538674385,1171,1171,1171,1171,0
20250123,162100,50538674385,1171,1171,1171,1171,0
20250123,162000,50538674385,1171,1171,1171,1171,0
20250123,161900,50538674385,1171,1171,1171,1171,0
20250123,161800,50538674385,1171,1171,1171,1171,0
20250123,161700,50538674385,1171,1171,1171,1171,0
20250123,161600,50538674385,1171,1171,1171,1171,0
20250123,161500,50538674385,1171,1171,1171,1171,0
20250123,161400,50538674385,1171,1171,1171,1171,312672
20250123,161300,50538674385,1171,1171,1171,1171,0
20250123,161200,50538674385,1171,1171,1171,1171,0
20250123,161100,50538674385,1171,1171,1171,1171,0
20250123,161000,50538674385,1171,1171,1171,1171,0
20250123,160900,50538674385,1171,1171,1171,1171,0
20250123,160800,50538674385,1171,1171,1171,1171,0
20250123,160700,50538674385,1171,1171,1171,1171,0
20250123,160600,50538674385,1171,1171,1171,1171,0
20250123,160500,50538674385,1171,1171,1171,1171,0
20250123,160400,50538674385,1171,1171,1171,1171,0
20250123,160300,50538674385,1171,1171,1171,1171,0
20250123,160200,50538674385,1171,1171,1171,1171,0
20250123,160100,50538674385,1171,1171,1171,1171,0
20250123,160000,50538674385,1171,1171,1171,1171,0
20250123,155900,50538674385,1171,1171,1171,1171,0
20250123,155800,50538674385,1171,1171,1171,1171,0
20250123,155700,50538674385,1171,1171,1171,1171,0
20250123,155600,50538674385,1171,1171,1171,1171,0
20250123,155500,50538674385,1171,1171,1171,1171,0
20250123,155400,50538674385,1171,1171,1171,1171,0
20250123,155300,50538674385,1171,1171,1171,1171,0
20250123,155200,50538674385,1171,1171,1171,1171,0
20250123,155100,50538674385,1171,1171,1171,1171,0
20250123,155000,50538674385,1171,1171,1171,1171,0
20250123,154900,50538674385,1171,1171,1171,1171,0
20250123,154800,50538674385,1171,1171,1171,1171,0
20250123,154700,50538674385,1171,1171,1171,1171,0
20250123,154600,50538674385,1171,1171,1171,1171,0
20250123,154500,50538674385,1171,1171,1171,1171,0
20250123,154400,50538674385,1171,1171,1171,1171,312672
20250123,154300,50538674385,1171,1171,1171,1171,0
20250123,154200,50538674385,1171,1171,1171,1171,0
20250123,154100,50538674385,1171,1171,1171,1171,0
20250123,154000,50538674385,1171,1171,1171,1171,0
20250123,153900,50538674385,1171,1171,1171,1171,0
20250123,153800,50538674385,1171,1171,1171,1171,0
20250123,153700,50538674385,1171,1171,1171,1171,0
20250123,153600,50538674385,1171,1171,1171,1171,0
20250123,153500,50538674385,1171,1171,1171,1171,0
20250123,153400,50538674385,1171,1171,1171,1171,0
20250123,153300,50538674385,1171,1171,1171,1171,0
20250123,153200,50538674385,1171,1171,1171,1171,0
20250123,153100,50538674385,1171,1171,1171,1171,0
20250123,153000,50538674385,1171,1171,1171,1171,312672
20250123,152900,50172535473,1163,1163,1163,1163,0
20250123,152800,50172535473,1163,1163,1163,1163,0
20250123,152700,50172535473,1163,1163,1163,1163,0
20250123,152600,50172535473,1163,1163,1163,1163,0
20250123,152500,50172535473,1163,1163,1163,1163,0
20250123,152400,50172535473,1163,1163,1163,1163,0
20250123,152300,50172535473,1163,1163,1163,1163,0
20250123,152200,50172535473,1163,1163,1163,1163,0
20250123,152100,50172535473,1163,1163,1163,1163,0
20250123,152000,50172535473,1163,1163,1163,1163,0
20250123,151900,50172535473,1163,1180,1180,1161,205125
20250123,151800,49932345325,1175,1181,1182,1175,120249
20250123,151700,49790623643,1182,1180,1184,1180,53456
20250123,151600,49727439904,1180,1182,1183,1179,96240
20250123,151500,49613776988,1183,1178,1184,1176,48458
20250123,151400,49556556832,1179,1177,1180,1173,24587
20250123,151300,49527620378,1177,1178,1183,1177,39391
20250123,151200,49481139615,1177,1178,1178,1170,45359
20250123,151100,49427922070,1179,1187,1188,1177,121746
20250123,151000,49283992084,1188,1181,1191,1181,163942
20250123,150900,49089548191,1184,1185,1185,1179,106366
20250123,150800,48963690362,1185,1182,1188,1180,120419
20250123,150700,48820986734,1182,1171,1182,1169,229834
20250123,150600,48550955212,1171,1174,1174,1170,64576
20250123,150500,48475236639,1174,1166,1175,1164,110634
20250123,150400,48345635802,1164,1160,1167,1160,27831
20250123,150300,48313242388,1162,1158,1162,1158,21839
20250123,150200,48287918729,1159,1160,1162,1159,30035
20250123,150100,48253086749,1160,1162,1162,1159,8190
20250123,150000,48243580156,1162,1157,1162,1156,40955
20250123,145900,48196156369,1156,1157,1158,1155,24644
20250123,145800,48167658616,1157,1156,1158,1155,9358
20250123,145700,48156839927,1158,1160,1160,1155,45640
20250123,145600,48104012525,1162,1162,1162,1160,6815
20250123,145500,48096101822,1161,1162,1164,1161,32805
20250123,145400,48057981948,1162,1161,1165,1160,14841
20250123,145300,48040721247,1161,1164,1164,1160,30824
20250123,145200,48004930222,1163,1167,1167,1163,21708
20250123,145100,47979640899,1166,1167,1167,1166,10293
20250123,145000,47967634244,1167,1167,1168,1165,13970
20250123,144900,47951345317,1167,1170,1170,1165,33596
20250123,144800,47912091996,1170,1174,1174,1170,43614
20250123,144700,47861011950,1174,1174,1175,1172,23929
20250123,144600,47832934015,1173,1175,1175,1172,61968
20250123,144500,47760214651,1175,1170,1175,1170,78914
20250123,144400,47667617074,1171,1170,1171,1168,31341
20250123,144300,47630972347,1169,1162,1170,1162,65433
20250123,144200,47554579978,1161,1163,1163,1161,8232
20250123,144100,47545014562,1162,1162,1163,1161,13097
20250123,144000,47529793736,1162,1161,1162,1161,5949
20250123,143900,47522885448,1161,1163,1163,1160,22367
20250123,143800,47496925532,1163,1165,1166,1162,25314
20250123,143700,47467450317,1165,1158,1167,1157,53300
20250123,143600,47405485847,1158,1156,1158,1156,11572
20250123,143500,47392095739,1157,1156,1158,1156,7947
20250123,143400,47382909002,1156,1158,1158,1156,8500
20250123,143300,47373073091,1158,1157,1159,1157,26679
20250123,143200,47342178685,1157,1156,1157,1156,4909
20250123,143100,47336500829,1156,1156,1158,1155,5126
20250123,143000,47330577150,1156,1155,1157,1155,4096
20250123,142900,47325842811,1155,1159,1160,1155,22062
20250123,142800,47300295511,1159,1159,1160,1159,10100
20250123,142700,47288589046,1159,1157,1160,1157,16264
20250123,142600,47269738688,1157,1156,1157,1156,4804
20250123,142500,47264183264,1156,1155,1158,1154,7207
20250123,142400,47255848598,1154,1153,1156,1153,16377
20250123,142300,47236939255,1153,1155,1156,1152,14421
20250123,142200,47220305173,1156,1155,1156,1155,7234
20250123,142100,47211943491,1155,1154,1155,1153,9944
20250123,142000,47200464635,1152,1153,1155,1151,14493
20250123,141900,47183756089,1153,1153,1153,1152,3654
20250123,141800,47179544433,1153,1154,1154,1152,10001
20250123,141700,47168016652,1156,1157,1157,1154,5767
20250123,141600,47161348680,1157,1152,1158,1152,15087
20250123,141500,47143922847,1153,1151,1154,1151,12139
20250123,141400,47129937010,1151,1155,1155,1151,61904
20250123,141300,47058607695,1155,1157,1157,1155,9884
20250123,141200,47047181916,1156,1155,1157,1155,9778
20250123,141100,47035885696,1157,1158,1158,1155,32869
20250123,141000,46997870060,1159,1162,1162,1158,28187
20250123,140900,46965191230,1162,1164,1165,1160,32677
20250123,140800,46927214901,1165,1161,1165,1160,50014
20250123,140700,46869088515,1161,1161,1162,1158,18091
20250123,140600,46848098015,1161,1159,1163,1159,19654
20250123,140500,46825280957,1158,1158,1158,1153,23837
20250123,140400,46797749246,1158,1158,1159,1156,53565
20250123,140300,46735741834,1158,1158,1160,1158,20081
20250123,140200,46712473243,1159,1158,1160,1156,54277
20250123,140100,46649626410,1158,1156,1160,1156,27232
20250123,140000,46618062761,1158,1157,1159,1150,58574
20250123,135900,46550543591,1157,1164,1165,1154,103263
20250123,135800,46430874060,1164,1157,1165,1157,34361
20250123,135700,46390974789,1159,1168,1168,1156,63482
20250123,135600,46317350546,1168,1152,1169,1151,170673
20250123,135500,46118917149,1151,1157,1157,1151,25175
20250123,135400,46089864312,1157,1157,1157,1156,6498
20250123,135300,46082348597,1157,1157,1157,1156,4979
20250123,135200,46076589237,1158,1159,1159,1157,27614
20250123,135100,46044608033,1159,1158,1159,1156,36565
20250123,135000,46002245181,1158,1156,1159,1156,23012
20250123,134900,45975614255,1156,1155,1157,1154,24058
20250123,134800,45947813007,1155,1154,1156,1150,19748
20250123,134700,45925050761,1154,1150,1154,1150,10258
20250123,134600,45913224483,1150,1148,1150,1147,11350
20250123,134500,45900190866,1148,1148,1149,1148,7106
20250123,134400,45892032658,1148,1148,1150,1148,3110
20250123,134300,45888462376,1151,1151,1152,1148,27398
20250123,134200,45856988181,1154,1150,1154,1149,19307
20250123,134100,45834771801,1150,1149,1150,1149,11860
20250123,134000,45821139695,1149,1152,1153,1148,12653
20250123,133900,45806597094,1151,1151,1151,1148,5144
20250123,133800,45800678286,1148,1148,1151,1146,13028
20250123,133700,45785716903,1148,1145,1148,1145,7571
20250123,133600,45777041334,1145,1144,1148,1144,4422
20250123,133500,45771979269,1143,1147,1147,1143,54341
20250123,133400,45709746296,1147,1148,1149,1146,25639
20250123,133300,45680328348,1148,1149,1150,1147,23265
20250123,133200,45653628747,1150,1150,1151,1147,74553
20250123,133100,45568033612,1150,1148,1151,1147,6637
20250123,133000,45560413815,1149,1155,1156,1149,35709
20250123,132900,45519226405,1157,1147,1157,1146,44067
20250123,132800,45468385967,1147,1151,1151,1147,27514
20250123,132700,45436770251,1150,1154,1156,1150,61229
20250123,132600,45366181626,1155,1155,1156,1153,27200
20250123,132500,45334766554,1155,1150,1156,1148,43566
20250123,132400,45284555157,1150,1149,1150,1146,10531
20250123,132300,45272469437,1149,1152,1152,1147,24558
20250123,132200,45244230601,1152,1156,1156,1152,22625
20250123,132100,45218110532,1155,1155,1156,1153,14300
20250123,132000,45201603152,1155,1156,1159,1150,22216
20250123,131900,45175934233,1155,1150,1165,1139,239674
20250123,131800,44898992330,1150,1142,1150,1141,94618
20250123,131700,44790668034,1142,1142,1142,1141,7064
20250123,131600,44782604962,1144,1144,1144,1143,16123
20250123,131500,44764163784,1144,1145,1145,1144,3722
20250123,131400,44759905169,1145,1144,1145,1143,9080
20250123,131300,44749514689,1145,1145,1145,1143,6609
20250123,131200,44741948742,1145,1147,1148,1143,23668
20250123,131100,44714837867,1148,1139,1148,1138,22644
20250123,131000,44688932079,1145,1139,1145,1137,33649
20250123,130900,44650623717,1138,1139,1139,1137,26750
20250123,130800,44620183113,1139,1144,1144,1137,36895
20250123,130700,44578123759,1145,1145,1146,1141,25646
20250123,130600,44548790926,1144,1145,1145,1143,23686
20250123,130500,44521690997,1144,1145,1147,1144,15481
20250123,130400,44503970541,1145,1146,1148,1143,70589
20250123,130300,44423146305,1147,1144,1148,1143,31773
20250123,130200,44386720424,1147,1141,1147,1140,34858
20250123,130100,44346860386,1140,1143,1143,1138,26529
20250123,130000,44316592787,1143,1138,1143,1135,89710
20250123,125900,44214564134,1137,1133,1143,1132,86594
20250123,125800,44116113167,1132,1147,1147,1132,194614
20250123,125700,43894214567,1147,1147,1148,1146,18825
20250123,125600,43872625583,1147,1147,1148,1146,10797
20250123,125500,43860245117,1147,1146,1148,1146,10484
20250123,125400,43848229219,1146,1148,1149,1145,122863
20250123,125300,43707440415,1148,1149,1149,1147,33031
20250123,125200,43669536922,1149,1151,1152,1149,22098
20250123,125100,43644124074,1150,1150,1150,1148,15997
20250123,125000,43625742315,1150,1149,1153,1148,32578
20250123,124900,43588276445,1149,1150,1151,1149,17216
20250123,124800,43568489199,1150,1150,1151,1149,18530
20250123,124700,43547181655,1151,1152,1152,1149,26191
20250123,124600,43517056162,1152,1152,1152,1151,10421
20250123,124500,43505060094,1152,1155,1155,1152,15338
20250123,124400,43487377484,1155,1156,1156,1154,13890
20250123,124300,43471339232,1156,1158,1159,1156,16984
20250123,124200,43451676288,1158,1154,1158,1154,9698
20250123,124100,43440474651,1155,1156,1156,1154,6960
20250123,124000,43432437792,1156,1155,1156,1154,9078
20250123,123900,43421951716,1156,1155,1156,1155,5790
20250123,123800,43415259483,1155,1156,1156,1154,39206
20250123,123700,43369992723,1156,1156,1158,1155,14901
20250123,123600,43352773717,1156,1157,1158,1155,4107
20250123,123500,43348027219,1157,1155,1158,1154,22716
20250123,123400,43321776453,1155,1154,1155,1154,6368
20250123,123300,43314424840,1155,1151,1156,1151,8939
20250123,123200,43304119991,1152,1149,1152,1149,11685
20250123,123100,43290680012,1150,1151,1151,1149,11550
20250123,123000,43277398771,1151,1152,1152,1150,23873
20250123,122900,43249938208,1152,1151,1154,1151,11423
20250123,122800,43236778345,1151,1151,1153,1151,6949
20250123,122700,43228779895,1151,1151,1152,1149,24421
20250123,122600,43200688845,1151,1152,1152,1150,13420
20250123,122500,43185244468,1152,1151,1153,1150,36444
20250123,122400,43143320924,1151,1154,1155,1151,40726
20250123,122300,43096398526,1154,1156,1156,1152,55554
20250123,122200,43032326624,1156,1157,1157,1155,21388
20250123,122100,43007598119,1158,1158,1159,1157,13904
20250123,122000,42991502494,1158,1158,1158,1157,6962
20250123,121900,42983441910,1158,1157,1158,1155,29090
20250123,121800,42949806803,1157,1159,1159,1157,20206
20250123,121700,42926415375,1159,1160,1161,1158,10930
20250123,121600,42913743900,1160,1160,1163,1160,15048
20250123,121500,42896281714,1160,1170,1171,1160,224117
20250123,121400,42634957645,1169,1166,1171,1164,34546
20250123,121300,42594636603,1164,1161,1168,1159,63934
20250123,121200,42520222044,1161,1159,1162,1159,25153
20250123,121100,42491038885,1158,1157,1158,1157,4224
20250123,121000,42486148926,1158,1155,1158,1154,35107
20250123,120900,42445582798,1155,1155,1155,1154,12766
20250123,120800,42430848116,1155,1153,1155,1153,25796
20250123,120700,42401100034,1153,1156,1157,1153,7288
20250123,120600,42392691466,1155,1154,1158,1153,10445
20250123,120500,42380631306,1154,1155,1155,1151,34787
20250123,120400,42340504163,1153,1159,1160,1152,41383
20250123,120300,42292614030,1158,1156,1159,1155,15625
20250123,120200,42274531475,1156,1157,1157,1155,6605
20250123,120100,42266895060,1155,1157,1157,1153,1663
20250123,120000,42264975511,1155,1154,1158,1152,29316
20250123,115900,42231121488,1153,1153,1153,1151,13938
20250123,115800,42215069278,1152,1158,1159,1152,59755
20250123,115700,42146047301,1158,1160,1162,1157,20687
20250123,115600,42122071587,1160,1158,1160,1157,11527
20250123,115500,42108728413,1158,1157,1160,1156,7068
20250123,115400,42100545790,1157,1156,1157,1153,17969
20250123,115300,42079779275,1157,1153,1157,1151,30633
20250123,115200,42044488970,1154,1157,1157,1153,7964
20250123,115100,42035293820,1157,1154,1157,1154,26009
20250123,115000,42005252577,1155,1162,1164,1155,20520
20250123,114900,41981469873,1161,1162,1165,1161,41411
20250123,114800,41933308022,1162,1161,1162,1160,12837
20250123,114700,41918397461,1161,1159,1161,1159,15290
20250123,114600,41900654083,1160,1157,1160,1157,17089
20250123,114500,41880842660,1157,1153,1158,1153,14124
20250123,114400,41864533642,1152,1154,1154,1151,17245
20250123,114300,41844665334,1154,1151,1155,1151,9645
20250123,114200,41833553687,1151,1154,1155,1150,31836
20250123,114100,41796884762,1153,1157,1159,1152,68143
20250123,114000,41718241027,1157,1163,1163,1155,11646
20250123,113900,41704762985,1161,1159,1165,1157,7988
20250123,113800,41695487911,1157,1156,1159,1154,42556
20250123,113700,41646317434,1156,1155,1156,1155,10668
20250123,113600,41633991228,1155,1158,1158,1155,28145
20250123,113500,41601441104,1158,1161,1161,1157,17951
20250123,113400,41580646239,1161,1159,1162,1158,14588
20250123,113300,41563734041,1160,1161,1162,1158,43258
20250123,113200,41513563105,1160,1163,1164,1160,26273
20250123,113100,41483042699,1163,1166,1166,1162,19527
20250123,113000,41460311744,1166,1165,1168,1163,26891
20250123,112900,41428933038,1166,1163,1166,1161,29274
20250123,112800,41394887539,1164,1159,1168,1158,45084
20250123,112700,41342408016,1158,1159,1163,1157,42977
20250123,112600,41292541741,1161,1154,1161,1153,45882
20250123,112500,41239402788,1154,1156,1157,1154,9845
20250123,112400,41228027752,1155,1158,1159,1155,31710
20250123,112300,41191332888,1156,1153,1159,1152,21841
20250123,112200,41166075201,1152,1153,1155,1151,37198
20250123,112100,41123206039,1152,1154,1154,1152,35843
20250123,112000,41081879780,1155,1160,1160,1154,28597
20250123,111900,41048841594,1159,1159,1160,1159,13854
20250123,111800,41032776379,1157,1158,1160,1154,66004
20250123,111700,40956498414,1159,1163,1164,1157,24976
20250123,111600,40927499727,1162,1160,1164,1158,142336
20250123,111500,40762394809,1160,1163,1163,1160,28071
20250123,111400,40729800895,1162,1164,1164,1162,25896
20250123,111300,40699702888,1164,1165,1165,1162,67365
20250123,111200,40621350851,1166,1167,1169,1165,22532
20250123,111100,40595062175,1167,1169,1170,1164,42475
20250123,111000,40545527227,1170,1175,1176,1168,33219
20250123,110900,40506595360,1176,1172,1176,1172,26643
20250123,110800,40475332085,1173,1173,1174,1171,29559
20250123,110700,40440685822,1173,1174,1175,1172,20241
20250123,110600,40416943097,1175,1179,1179,1174,21050
20250123,110500,40392194182,1179,1177,1179,1176,12162
20250123,110400,40377880898,1176,1180,1182,1176,12616
20250123,110300,40363023735,1180,1182,1184,1175,57509
20250123,110200,40295180022,1182,1185,1186,1181,65221
20250123,110100,40217956427,1184,1179,1186,1178,39018
20250123,110000,40171770536,1180,1179,1182,1177,32845
20250123,105900,40133027710,1179,1176,1180,1176,28459
20250123,105800,40099503988,1177,1178,1182,1176,27564
20250123,105700,40066997164,1178,1172,1178,1163,119472
20250123,105600,39927260294,1171,1185,1185,1171,167623
20250123,105500,39729781229,1185,1179,1185,1179,61535
20250123,105400,39657064505,1178,1176,1179,1176,66679
20250123,105300,39578551892,1175,1176,1177,1174,28951
20250123,105200,39544519497,1176,1172,1177,1172,84035
20250123,105100,39445791346,1171,1169,1175,1168,119289
20250123,105000,39306147729,1169,1164,1170,1160,66716
20250123,104900,39228476179,1164,1164,1165,1160,66246
20250123,104800,39151424779,1165,1151,1167,1150,192631
20250123,104700,38928302063,1151,1154,1154,1145,205573
20250123,104600,38691802223,1154,1156,1157,1152,157129
20250123,104500,38510302122,1156,1156,1160,1153,159238
20250123,104400,38326147378,1157,1165,1168,1156,196639
20250123,104300,38097468568,1166,1171,1171,1165,106846
20250123,104200,37972666458,1171,1170,1175,1169,101687
20250123,104100,37853559726,1170,1173,1174,1169,105884
20250123,104000,37729680303,1171,1177,1178,1170,240631
20250123,103900,37447507874,1176,1176,1181,1176,43032
20250123,103800,37396839636,1176,1177,1181,1175,92607
20250123,103700,37287784745,1177,1181,1181,1175,241333
20250123,103600,37003478596,1182,1182,1185,1180,71176
20250123,103500,36919409856,1181,1183,1185,1180,119282
20250123,103400,36778459748,1184,1189,1189,1183,54898
20250123,103300,36713346830,1190,1184,1190,1182,147923
20250123,103200,36537935191,1184,1189,1190,1183,122844
20250123,103100,36392297964,1189,1190,1190,1186,69631
20250123,103000,36309546780,1190,1193,1193,1190,61248
20250123,102900,36236610136,1193,1199,1199,1193,104163
20250123,102800,36111989020,1199,1199,1200,1197,31358
20250123,102700,36074387273,1199,1200,1200,1196,45537
20250123,102600,36019811325,1200,1196,1200,1192,76338
20250123,102500,35928566144,1194,1188,1200,1184,132366
20250123,102400,35770847413,1192,1191,1200,1178,347689
20250123,102300,35358867809,1191,1207,1209,1186,432208
20250123,102200,34840307481,1209,1208,1212,1207,48902
20250123,102100,34781234669,1208,1207,1214,1206,34886
20250123,102000,34739033119,1208,1208,1210,1206,34244
20250123,101900,34697674806,1208,1210,1210,1206,24663
20250123,101800,34667883949,1209,1212,1212,1207,28622
20250123,101700,34633285969,1213,1210,1213,1207,103926
20250123,101600,34507606210,1210,1211,1213,1209,30994
20250123,101500,34470089830,1211,1210,1213,1209,24388
20250123,101400,34440576504,1211,1212,1213,1210,36292
20250123,101300,34396639950,1212,1216,1217,1211,62921
20250123,101200,34320333029,1216,1214,1217,1213,43138
20250123,101100,34267950877,1213,1214,1215,1211,37136
20250123,101000,34222919845,1213,1214,1219,1212,70838
20250123,100900,34136792942,1213,1227,1230,1208,147957
20250123,100800,33956127878,1228,1206,1230,1206,204798
20250123,100700,33705951640,1207,1210,1211,1207,18601
20250123,100600,33683463330,1210,1213,1214,1210,41560
20250123,100500,33633117813,1213,1206,1215,1204,192714
20250123,100400,33400196953,1206,1204,1208,1204,98657
20250123,100300,33281169042,1206,1201,1206,1201,155562
20250123,100200,33094115170,1201,1210,1211,1201,188409
20250123,100100,32866944981,1210,1214,1214,1210,114215
20250123,100000,32728593870,1213,1219,1220,1213,96366
20250123,095900,32611415667,1220,1219,1222,1219,59810
20250123,095800,32538421749,1220,1218,1222,1216,41560
20250123,095700,32487738382,1218,1219,1225,1217,107070
20250123,095600,32357006505,1220,1219,1220,1216,29533
20250123,095500,32321018560,1219,1212,1220,1212,47159
20250123,095400,32263751017,1212,1213,1215,1211,88199
20250123,095300,32156811313,1213,1223,1223,1213,70002
20250123,095200,32071703698,1221,1213,1225,1212,127754
20250123,095100,31916348393,1213,1216,1219,1212,160690
20250123,095000,31721105250,1216,1229,1229,1216,90902
20250123,094900,31610067303,1229,1228,1234,1226,84405
20250123,094800,31506257362,1227,1223,1227,1220,96905
20250123,094700,31387770869,1224,1226,1226,1221,42941
20250123,094600,31335238222,1225,1225,1225,1223,50361
20250123,094500,31273589233,1225,1223,1228,1222,41484
20250123,094400,31222795891,1223,1219,1224,1215,38517
20250123,094300,31175833083,1219,1219,1232,1216,155672
20250123,094200,30985003968,1219,1224,1225,1216,145576
20250123,094100,30807384545,1223,1225,1228,1221,66530
20250123,094000,30725978350,1225,1222,1226,1221,78538
20250123,093900,30629902275,1222,1231,1233,1222,109825
20250123,093800,30494940189,1231,1221,1233,1221,155786
20250123,093700,30303441189,1222,1229,1230,1221,155399
20250123,093600,30112990398,1229,1230,1231,1227,129244
20250123,093500,29954169499,1230,1223,1231,1222,128692
20250123,093400,29796378790,1222,1219,1224,1217,186777
20250123,093300,29568527864,1220,1213,1220,1209,154439
20250123,093200,29380984752,1214,1204,1214,1202,266980
20250123,093100,29058547529,1204,1221,1221,1200,631929
20250123,093000,28294502250,1220,1225,1228,1220,258382
20250123,092900,27978284934,1225,1234,1234,1218,322395
20250123,092800,27583986092,1230,1233,1238,1230,137821
20250123,092700,27414065773,1233,1237,1238,1232,143999
20250123,092600,27236178036,1237,1237,1240,1235,122060
20250123,092500,27085133839,1237,1227,1240,1226,283732
20250123,092400,26734764999,1226,1239,1240,1223,377791
20250123,092300,26270126350,1239,1245,1250,1239,253677
20250123,092200,25954748961,1244,1246,1252,1244,104655
20250123,092100,25824205669,1246,1244,1248,1240,207453
20250123,092000,25566530041,1243,1252,1253,1243,168637
20250123,091900,25356182103,1253,1241,1253,1240,185739
20250123,091800,25125072578,1240,1240,1255,1240,488614
20250123,091700,24516002994,1242,1252,1252,1230,661663
20250123,091600,23695474426,1252,1267,1267,1250,684426
20250123,091500,22834848245,1267,1274,1274,1265,464877
20250123,091400,22245073842,1275,1283,1294,1273,806198
20250123,091300,21209846183,1283,1263,1288,1261,892675
20250123,091200,20070079770,1262,1282,1285,1262,964638
20250123,091100,18843175287,1282,1278,1290,1275,681947
20250123,091000,17968156375,1278,1288,1297,1275,965923
20250123,090900,16728496733,1290,1286,1310,1280,1756952
20250123,090800,14451541707,1287,1277,1298,1271,728638
20250123,090700,13515784708,1278,1294,1300,1267,1052570
20250123,090600,12165098301,1294,1295,1303,1261,1377700
20250123,090500,10397987464,1295,1287,1310,1269,1953928
20250123,090400,7876904769,1287,1251,1289,1240,1390592
20250123,090300,6110052707,1252,1251,1267,1249,1156989
20250123,090200,4655611125,1249,1235,1259,1211,1476673
20250123,090100,2823067875,1235,1185,1238,1180,1052821
20250123,090000,1544926568,1186,1204,1204,1178,1288721