stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185900,3461633635,3030,3030,3030,3030,20474
20250123,185800,3461633635,3030,3030,3030,3030,0
20250123,185700,3461633635,3030,3030,3030,3030,0
20250123,185600,3461633635,3030,3030,3030,3030,0
20250123,185500,3461633635,3030,3030,3030,3030,0
20250123,185400,3461633635,3030,3030,3030,3030,0
20250123,185300,3461633635,3030,3030,3030,3030,0
20250123,185200,3461633635,3030,3030,3030,3030,0
20250123,185100,3461633635,3030,3030,3030,3030,0
20250123,185000,3461633635,3030,3030,3030,3030,0
20250123,184900,3461633635,3030,3030,3030,3030,0
20250123,184800,3461633635,3030,3030,3030,3030,0
20250123,184700,3461633635,3030,3030,3030,3030,0
20250123,184600,3461633635,3030,3030,3030,3030,0
20250123,184500,3461633635,3030,3030,3030,3030,0
20250123,184400,3461633635,3030,3030,3030,3030,0
20250123,184300,3461633635,3030,3030,3030,3030,0
20250123,184200,3461633635,3030,3030,3030,3030,0
20250123,184100,3461633635,3030,3030,3030,3030,0
20250123,184000,3461633635,3030,3030,3030,3030,0
20250123,183900,3461633635,3030,3030,3030,3030,0
20250123,183800,3461633635,3030,3030,3030,3030,0
20250123,183700,3461633635,3030,3030,3030,3030,0
20250123,183600,3461633635,3030,3030,3030,3030,0
20250123,183500,3461633635,3030,3030,3030,3030,0
20250123,183400,3461633635,3030,3030,3030,3030,0
20250123,183300,3461633635,3030,3030,3030,3030,0
20250123,183200,3461633635,3030,3030,3030,3030,0
20250123,183100,3461633635,3030,3030,3030,3030,0
20250123,183000,3461633635,3030,3030,3030,3030,0
20250123,182900,3461633635,3030,3030,3030,3030,20474
20250123,182800,3461633635,3030,3030,3030,3030,0
20250123,182700,3461633635,3030,3030,3030,3030,0
20250123,182600,3461633635,3030,3030,3030,3030,0
20250123,182500,3461633635,3030,3030,3030,3030,0
20250123,182400,3461633635,3030,3030,3030,3030,0
20250123,182300,3461633635,3030,3030,3030,3030,0
20250123,182200,3461633635,3030,3030,3030,3030,0
20250123,182100,3461633635,3030,3030,3030,3030,0
20250123,182000,3461633635,3030,3030,3030,3030,0
20250123,181900,3461633635,3030,3030,3030,3030,0
20250123,181800,3461633635,3030,3030,3030,3030,0
20250123,181700,3461633635,3030,3030,3030,3030,0
20250123,181600,3461633635,3030,3030,3030,3030,0
20250123,181500,3461633635,3030,3030,3030,3030,0
20250123,181400,3461633635,3030,3030,3030,3030,0
20250123,181300,3461633635,3030,3030,3030,3030,0
20250123,181200,3461633635,3030,3030,3030,3030,0
20250123,181100,3461633635,3030,3030,3030,3030,0
20250123,181000,3461633635,3030,3030,3030,3030,0
20250123,180900,3461633635,3030,3030,3030,3030,0
20250123,180800,3461633635,3030,3030,3030,3030,0
20250123,180700,3461633635,3030,3030,3030,3030,0
20250123,180600,3461633635,3030,3030,3030,3030,0
20250123,180500,3461633635,3030,3030,3030,3030,0
20250123,180400,3461633635,3030,3030,3030,3030,0
20250123,180300,3461633635,3030,3030,3030,3030,0
20250123,180200,3461633635,3030,3030,3030,3030,0
20250123,180100,3461633635,3030,3030,3030,3030,0
20250123,180000,3461633635,3030,3030,3030,3030,0
20250123,175900,3461633635,3030,3030,3030,3030,20474
20250123,175800,3461633635,3030,3030,3030,3030,0
20250123,175700,3461633635,3030,3030,3030,3030,0
20250123,175600,3461633635,3030,3030,3030,3030,0
20250123,175500,3461633635,3030,3030,3030,3030,0
20250123,175400,3461633635,3030,3030,3030,3030,0
20250123,175300,3461633635,3030,3030,3030,3030,0
20250123,175200,3461633635,3030,3030,3030,3030,0
20250123,175100,3461633635,3030,3030,3030,3030,0
20250123,175000,3461633635,3030,3030,3030,3030,0
20250123,174900,3461633635,3030,3030,3030,3030,0
20250123,174800,3461633635,3030,3030,3030,3030,0
20250123,174700,3461633635,3030,3030,3030,3030,0
20250123,174600,3461633635,3030,3030,3030,3030,0
20250123,174500,3461633635,3030,3030,3030,3030,0
20250123,174400,3461633635,3030,3030,3030,3030,0
20250123,174300,3461633635,3030,3030,3030,3030,0
20250123,174200,3461633635,3030,3030,3030,3030,0
20250123,174100,3461633635,3030,3030,3030,3030,0
20250123,174000,3461633635,3030,3030,3030,3030,0
20250123,173900,3461633635,3030,3030,3030,3030,0
20250123,173800,3461633635,3030,3030,3030,3030,0
20250123,173700,3461633635,3030,3030,3030,3030,0
20250123,173600,3461633635,3030,3030,3030,3030,0
20250123,173500,3461633635,3030,3030,3030,3030,0
20250123,173400,3461633635,3030,3030,3030,3030,0
20250123,173300,3461633635,3030,3030,3030,3030,0
20250123,173200,3461633635,3030,3030,3030,3030,0
20250123,173100,3461633635,3030,3030,3030,3030,0
20250123,173000,3461633635,3030,3030,3030,3030,0
20250123,172900,3461633635,3030,3030,3030,3030,20474
20250123,172800,3461633635,3030,3030,3030,3030,0
20250123,172700,3461633635,3030,3030,3030,3030,0
20250123,172600,3461633635,3030,3030,3030,3030,0
20250123,172500,3461633635,3030,3030,3030,3030,0
20250123,172400,3461633635,3030,3030,3030,3030,0
20250123,172300,3461633635,3030,3030,3030,3030,0
20250123,172200,3461633635,3030,3030,3030,3030,0
20250123,172100,3461633635,3030,3030,3030,3030,0
20250123,172000,3461633635,3030,3030,3030,3030,0
20250123,171900,3461633635,3030,3030,3030,3030,0
20250123,171800,3461633635,3030,3030,3030,3030,0
20250123,171700,3461633635,3030,3030,3030,3030,0
20250123,171600,3461633635,3030,3030,3030,3030,0
20250123,171500,3461633635,3030,3030,3030,3030,0
20250123,171400,3461633635,3030,3030,3030,3030,0
20250123,171300,3461633635,3030,3030,3030,3030,0
20250123,171200,3461633635,3030,3030,3030,3030,0
20250123,171100,3461633635,3030,3030,3030,3030,0
20250123,171000,3461633635,3030,3030,3030,3030,0
20250123,170900,3461633635,3030,3030,3030,3030,0
20250123,170800,3461633635,3030,3030,3030,3030,0
20250123,170700,3461633635,3030,3030,3030,3030,0
20250123,170600,3461633635,3030,3030,3030,3030,0
20250123,170500,3461633635,3030,3030,3030,3030,0
20250123,170400,3461633635,3030,3030,3030,3030,0
20250123,170300,3461633635,3030,3030,3030,3030,0
20250123,170200,3461633635,3030,3030,3030,3030,0
20250123,170100,3461633635,3030,3030,3030,3030,0
20250123,170000,3461633635,3030,3030,3030,3030,0
20250123,165900,3461633635,3030,3030,3030,3030,20474
20250123,165800,3461633635,3030,3030,3030,3030,0
20250123,165700,3461633635,3030,3030,3030,3030,0
20250123,165600,3461633635,3030,3030,3030,3030,0
20250123,165500,3461633635,3030,3030,3030,3030,0
20250123,165400,3461633635,3030,3030,3030,3030,0
20250123,165300,3461633635,3030,3030,3030,3030,0
20250123,165200,3461633635,3030,3030,3030,3030,0
20250123,165100,3461633635,3030,3030,3030,3030,0
20250123,165000,3461633635,3030,3030,3030,3030,0
20250123,164900,3461633635,3030,3030,3030,3030,0
20250123,164800,3461633635,3030,3030,3030,3030,0
20250123,164700,3461633635,3030,3030,3030,3030,0
20250123,164600,3461633635,3030,3030,3030,3030,0
20250123,164500,3461633635,3030,3030,3030,3030,0
20250123,164400,3461633635,3030,3030,3030,3030,0
20250123,164300,3461633635,3030,3030,3030,3030,0
20250123,164200,3461633635,3030,3030,3030,3030,0
20250123,164100,3461633635,3030,3030,3030,3030,0
20250123,164000,3461633635,3030,3030,3030,3030,0
20250123,163900,3461633635,3030,3030,3030,3030,0
20250123,163800,3461633635,3030,3030,3030,3030,0
20250123,163700,3461633635,3030,3030,3030,3030,0
20250123,163600,3461633635,3030,3030,3030,3030,0
20250123,163500,3461633635,3030,3030,3030,3030,0
20250123,163400,3461633635,3030,3030,3030,3030,0
20250123,163300,3461633635,3030,3030,3030,3030,0
20250123,163200,3461633635,3030,3030,3030,3030,0
20250123,163100,3461633635,3030,3030,3030,3030,0
20250123,163000,3461633635,3030,3030,3030,3030,0
20250123,162900,3461633635,3030,3030,3030,3030,20474
20250123,162800,3461633635,3030,3030,3030,3030,0
20250123,162700,3461633635,3030,3030,3030,3030,0
20250123,162600,3461633635,3030,3030,3030,3030,0
20250123,162500,3461633635,3030,3030,3030,3030,0
20250123,162400,3461633635,3030,3030,3030,3030,0
20250123,162300,3461633635,3030,3030,3030,3030,0
20250123,162200,3461633635,3030,3030,3030,3030,0
20250123,162100,3461633635,3030,3030,3030,3030,0
20250123,162000,3461633635,3030,3030,3030,3030,0
20250123,161900,3461633635,3030,3030,3030,3030,0
20250123,161800,3461633635,3030,3030,3030,3030,0
20250123,161700,3461633635,3030,3030,3030,3030,0
20250123,161600,3461633635,3030,3030,3030,3030,0
20250123,161500,3461633635,3030,3030,3030,3030,0
20250123,161400,3461633635,3030,3030,3030,3030,0
20250123,161300,3461633635,3030,3030,3030,3030,0
20250123,161200,3461633635,3030,3030,3030,3030,0
20250123,161100,3461633635,3030,3030,3030,3030,0
20250123,161000,3461633635,3030,3030,3030,3030,0
20250123,160900,3461633635,3030,3030,3030,3030,0
20250123,160800,3461633635,3030,3030,3030,3030,0
20250123,160700,3461633635,3030,3030,3030,3030,0
20250123,160600,3461633635,3030,3030,3030,3030,0
20250123,160500,3461633635,3030,3030,3030,3030,0
20250123,160400,3461633635,3030,3030,3030,3030,0
20250123,160300,3461633635,3030,3030,3030,3030,0
20250123,160200,3461633635,3030,3030,3030,3030,0
20250123,160100,3461633635,3030,3030,3030,3030,0
20250123,160000,3461633635,3030,3030,3030,3030,0
20250123,155900,3461633635,3030,3030,3030,3030,20474
20250123,155800,3461633635,3030,3030,3030,3030,0
20250123,155700,3461633635,3030,3030,3030,3030,0
20250123,155600,3461633635,3030,3030,3030,3030,0
20250123,155500,3461633635,3030,3030,3030,3030,0
20250123,155400,3461633635,3030,3030,3030,3030,0
20250123,155300,3461633635,3030,3030,3030,3030,0
20250123,155200,3461633635,3030,3030,3030,3030,0
20250123,155100,3461633635,3030,3030,3030,3030,0
20250123,155000,3461633635,3030,3030,3030,3030,0
20250123,154900,3461633635,3030,3030,3030,3030,0
20250123,154800,3461633635,3030,3030,3030,3030,0
20250123,154700,3461633635,3030,3030,3030,3030,0
20250123,154600,3461633635,3030,3030,3030,3030,0
20250123,154500,3461633635,3030,3030,3030,3030,0
20250123,154400,3461633635,3030,3030,3030,3030,0
20250123,154300,3461633635,3030,3030,3030,3030,0
20250123,154200,3461633635,3030,3030,3030,3030,0
20250123,154100,3461633635,3030,3030,3030,3030,0
20250123,154000,3461633635,3030,3030,3030,3030,0
20250123,153900,3461633635,3030,3030,3030,3030,0
20250123,153800,3461633635,3030,3030,3030,3030,0
20250123,153700,3461633635,3030,3030,3030,3030,0
20250123,153600,3461633635,3030,3030,3030,3030,0
20250123,153500,3461633635,3030,3030,3030,3030,0
20250123,153400,3461633635,3030,3030,3030,3030,0
20250123,153300,3461633635,3030,3030,3030,3030,0
20250123,153200,3461633635,3030,3030,3030,3030,0
20250123,153100,3461633635,3030,3030,3030,3030,0
20250123,153000,3461633635,3030,3030,3030,3030,20474
20250123,152900,3399597415,3050,3050,3050,3050,0
20250123,152800,3399597415,3050,3050,3050,3050,0
20250123,152700,3399597415,3050,3050,3050,3050,0
20250123,152600,3399597415,3050,3050,3050,3050,0
20250123,152500,3399597415,3050,3050,3050,3050,0
20250123,152400,3399597415,3050,3050,3050,3050,0
20250123,152300,3399597415,3050,3050,3050,3050,0
20250123,152200,3399597415,3050,3050,3050,3050,0
20250123,152100,3399597415,3050,3050,3050,3050,0
20250123,152000,3399597415,3050,3050,3050,3050,0
20250123,151900,3399597415,3050,3045,3060,3045,4413
20250123,151800,3386135265,3050,3050,3050,3045,1200
20250123,151700,3382478230,3055,3050,3055,3045,1458
20250123,151600,3378027275,3055,3050,3055,3040,1121
20250123,151500,3374607870,3050,3040,3050,3040,1007
20250123,151400,3371542020,3040,3035,3040,3030,2632
20250123,151300,3363553895,3040,3035,3040,3035,951
20250123,151200,3360666755,3040,3040,3045,3035,10188
20250123,151100,3329714635,3040,3035,3040,3035,716
20250123,151000,3327541325,3035,3035,3040,3035,2498
20250123,150900,3319959220,3035,3040,3040,3035,1248
20250123,150800,3316168550,3040,3035,3040,3035,2584
20250123,150700,3308325935,3040,3040,3040,3035,3167
20250123,150600,3298703510,3040,3040,3040,3040,500
20250123,150500,3297183510,3040,3040,3040,3040,3000
20250123,150400,3288063510,3040,3035,3040,3035,1593
20250123,150300,3283226390,3040,3040,3040,3035,4689
20250123,150200,3268992750,3035,3035,3045,3035,875
20250123,150100,3266332580,3045,3040,3045,3035,609
20250123,150000,3264482870,3040,3045,3045,3040,4513
20250123,145900,3250759950,3050,3045,3050,3040,59
20250123,145800,3250580460,3040,3040,3040,3040,933
20250123,145700,3247744140,3035,3040,3040,3035,849
20250123,145600,3245166270,3040,3050,3050,3040,5998
20250123,145500,3226928475,3050,3050,3050,3050,461
20250123,145400,3225522425,3055,3045,3070,3045,4029
20250123,145300,3213193525,3045,3050,3050,3045,2121
20250123,145200,3206725935,3050,3060,3060,3050,13038
20250123,145100,3166895090,3055,3055,3055,3055,912
20250123,145000,3164108930,3060,3060,3060,3060,55
20250123,144900,3163940630,3055,3055,3060,3055,442
20250123,144800,3162590270,3055,3055,3055,3055,1834
20250123,144700,3156987400,3055,3060,3060,3055,1081
20250123,144600,3153682515,3065,3060,3065,3060,302
20250123,144500,3152758390,3060,3060,3060,3060,300
20250123,144400,3151840390,3070,3065,3070,3065,301
20250123,144300,3150917820,3065,3070,3070,3060,520
20250123,144200,3149326000,3065,3065,3065,3065,333
20250123,144100,3148305355,3065,3065,3065,3065,248
20250123,144000,3147545235,3065,3060,3065,3060,4582
20250123,143900,3133524140,3065,3065,3065,3065,163
20250123,143800,3133024545,3065,3070,3070,3065,136
20250123,143700,3132607075,3070,3070,3070,3070,16
20250123,143600,3132557955,3070,3060,3070,3060,361
20250123,143500,3131452885,3060,3065,3065,3060,783
20250123,143400,3129056880,3065,3065,3065,3065,845
20250123,143300,3126466955,3065,3065,3065,3065,3
20250123,143200,3126457760,3070,3065,3070,3065,1866
20250123,143100,3120735865,3065,3060,3070,3060,22
20250123,143000,3120668500,3065,3065,3065,3065,1654
20250123,142900,3115598990,3065,3070,3070,3065,417
20250123,142800,3114320835,3070,3070,3070,3070,987
20250123,142700,3111290745,3075,3070,3075,3070,327
20250123,142600,3110285875,3070,3070,3070,3070,1
20250123,142500,3110282805,3070,3070,3070,3070,46
20250123,142400,3110141585,3070,3070,3070,3070,683
20250123,142300,3108044775,3070,3070,3070,3070,0
20250123,142200,3108044775,3070,3070,3070,3070,30
20250123,142100,3107952675,3060,3065,3065,3060,322
20250123,142000,3106967050,3070,3070,3070,3070,160
20250123,141900,3106475850,3065,3065,3065,3065,1
20250123,141800,3106472785,3065,3075,3075,3065,2954
20250123,141700,3097393890,3075,3070,3075,3065,267
20250123,141600,3096575470,3070,3070,3075,3070,405
20250123,141500,3095332080,3065,3055,3065,3055,13490
20250123,141400,3054056545,3055,3055,3055,3055,4597
20250123,141300,3040012710,3055,3050,3055,3050,406
20250123,141200,3038774205,3055,3050,3055,3050,421
20250123,141100,3037490150,3050,3055,3055,3050,655
20250123,141000,3035492395,3050,3055,3055,3050,778
20250123,140900,3033116995,3060,3060,3060,3060,50
20250123,140800,3032963995,3060,3050,3060,3050,65
20250123,140700,3032765545,3050,3050,3050,3050,2860
20250123,140600,3024042545,3045,3050,3050,3045,522
20250123,140500,3022453035,3050,3045,3050,3040,376
20250123,140400,3021309145,3050,3040,3050,3040,5108
20250123,140300,3005780055,3045,3050,3050,3040,3441
20250123,140200,2995312125,3050,3045,3050,3045,250
20250123,140100,2994550850,3050,3045,3050,3040,5086
20250123,140000,2979084765,3045,3050,3050,3045,241
20250123,135900,2978349915,3050,3045,3060,3045,1077
20250123,135800,2975069365,3045,3050,3050,3045,263
20250123,135700,2974267720,3050,3050,3050,3050,600
20250123,135600,2972437720,3050,3055,3055,3050,1523
20250123,135500,2967785755,3055,3055,3055,3055,131
20250123,135400,2967385550,3060,3060,3060,3050,269
20250123,135300,2966564590,3050,3050,3060,3050,456
20250123,135200,2965173780,3060,3055,3060,3050,1925
20250123,135100,2959294335,3050,3050,3050,3050,3
20250123,135000,2959285185,3055,3050,3055,3050,780
20250123,134900,2956905680,3050,3050,3050,3045,1489
20250123,134800,2952366170,3050,3050,3050,3050,1662
20250123,134700,2947297070,3050,3050,3050,3050,1805
20250123,134600,2941791820,3050,3050,3055,3050,1576
20250123,134500,2936985000,3055,3055,3055,3050,10786
20250123,134400,2904084610,3055,3055,3055,3055,8353
20250123,134300,2878566195,3060,3060,3060,3060,0
20250123,134200,2878566195,3060,3055,3060,3055,122
20250123,134100,2878193410,3060,3060,3060,3060,32
20250123,134000,2878095490,3060,3060,3060,3055,246
20250123,133900,2877342860,3060,3060,3060,3055,1271
20250123,133800,2873459890,3060,3065,3065,3060,3995
20250123,133700,2861235030,3065,3065,3065,3065,10
20250123,133600,2861204380,3065,3065,3065,3060,46
20250123,133500,2861063595,3065,3065,3065,3065,810
20250123,133400,2858580945,3065,3070,3070,3065,2133
20250123,133300,2852043040,3075,3075,3075,3075,315
20250123,133200,2851074415,3075,3075,3075,3075,32
20250123,133100,2850976015,3075,3080,3080,3075,406
20250123,133000,2849725555,3080,3075,3080,3075,130
20250123,132900,2849325245,3080,3080,3080,3080,6
20250123,132800,2849306765,3080,3070,3080,3070,3565
20250123,132700,2838361395,3075,3090,3090,3075,213
20250123,132600,2837705310,3095,3090,3095,3090,306
20250123,132500,2836758740,3095,3075,3095,3075,1316
20250123,132400,2832702540,3070,3075,3075,3070,40
20250123,132300,2832579585,3065,3070,3070,3065,593
20250123,132200,2830761915,3065,3065,3070,3065,10730
20250123,132100,2797874365,3065,3075,3075,3065,3831
20250123,132000,2786124385,3090,3090,3090,3090,342
20250123,131900,2785067605,3095,3095,3095,3095,0
20250123,131800,2785067605,3095,3080,3095,3070,6032
20250123,131700,2766517515,3080,3085,3085,3080,2123
20250123,131600,2759972355,3085,3085,3085,3085,201
20250123,131500,2759352270,3085,3095,3095,3085,55
20250123,131400,2759182545,3095,3090,3095,3090,677
20250123,131300,2757087755,3085,3085,3085,3085,4
20250123,131200,2757075415,3085,3085,3085,3085,1000
20250123,131100,2753990415,3085,3090,3090,3085,351
20250123,131000,2752905850,3090,3090,3090,3090,1455
20250123,130900,2748409900,3085,3085,3085,3085,760
20250123,130800,2746065300,3085,3085,3085,3085,110
20250123,130700,2745725950,3085,3085,3085,3085,0
20250123,130600,2745725950,3085,3085,3085,3085,262
20250123,130500,2744917680,3085,3085,3085,3085,2063
20250123,130400,2738553325,3090,3090,3090,3090,1
20250123,130300,2738550235,3090,3095,3095,3090,982
20250123,130200,2735514310,3095,3095,3095,3095,256
20250123,130100,2734721990,3100,3100,3100,3100,14
20250123,130000,2734678590,3100,3095,3100,3095,30
20250123,125900,2734585735,3100,3105,3105,3100,121
20250123,125800,2734210615,3100,3100,3100,3100,2006
20250123,125700,2727992015,3100,3095,3100,3095,441
20250123,125600,2726627115,3095,3095,3095,3095,30
20250123,125500,2726534265,3085,3095,3095,3085,4778
20250123,125400,2711782995,3095,3095,3095,3090,93
20250123,125300,2711495510,3095,3095,3095,3095,1303
20250123,125200,2707462725,3095,3090,3095,3090,31
20250123,125100,2707366930,3090,3090,3090,3090,1829
20250123,125000,2701715320,3095,3095,3095,3095,42
20250123,124900,2701585330,3095,3095,3095,3095,500
20250123,124800,2700037830,3095,3095,3095,3095,5
20250123,124700,2700022355,3100,3100,3100,3100,51
20250123,124600,2699864255,3085,3090,3090,3085,2110
20250123,124500,2693346505,3090,3090,3090,3090,497
20250123,124400,2691810775,3090,3090,3100,3090,814
20250123,124300,2689295505,3090,3100,3100,3090,2121
20250123,124200,2682740405,3100,3085,3100,3085,3323
20250123,124100,2672479285,3090,3090,3090,3085,369
20250123,124000,2671339085,3090,3090,3090,3085,1927
20250123,123900,2665386435,3090,3095,3095,3090,1211
20250123,123800,2661644335,3095,3105,3105,3095,1638
20250123,123700,2656568960,3110,3110,3110,3110,9
20250123,123600,2656540970,3100,3105,3110,3100,1289
20250123,123500,2652544995,3100,3100,3110,3100,1358
20250123,123400,2648334905,3100,3100,3110,3100,1310
20250123,123300,2644269450,3105,3110,3110,3105,2775
20250123,123200,2635649230,3120,3120,3120,3120,5
20250123,123100,2635633630,3110,3110,3110,3105,7931
20250123,123000,2610992930,3110,3115,3115,3110,7233
20250123,122900,2588490125,3120,3120,3120,3115,1232
20250123,122800,2584650035,3115,3120,3120,3115,1091
20250123,122700,2581250635,3125,3125,3125,3125,295
20250123,122600,2580328760,3125,3140,3140,3125,879
20250123,122500,2577578855,3140,3130,3140,3130,4
20250123,122400,2577566305,3130,3140,3140,3130,681
20250123,122300,2575429775,3140,3140,3140,3140,20
20250123,122200,2575366975,3120,3130,3150,3120,2061
20250123,122100,2568911230,3115,3120,3130,3115,2010
20250123,122000,2562636515,3120,3120,3120,3115,516
20250123,121900,2561029135,3120,3120,3120,3115,90
20250123,121800,2560748435,3115,3120,3120,3115,3098
20250123,121700,2551089305,3125,3125,3125,3125,0
20250123,121600,2551089305,3125,3125,3125,3125,1287
20250123,121500,2547067430,3125,3125,3125,3120,1438
20250123,121400,2542575980,3125,3130,3130,3125,66
20250123,121300,2542369690,3125,3125,3125,3125,538
20250123,121200,2540688440,3125,3140,3140,3125,33
20250123,121100,2540585195,3125,3125,3125,3125,651
20250123,121000,2538550820,3125,3125,3125,3125,1
20250123,120900,2538547695,3130,3125,3130,3125,216
20250123,120800,2537871695,3125,3135,3135,3125,6924
20250123,120700,2516222240,3140,3140,3140,3135,1563
20250123,120600,2511321595,3140,3140,3140,3140,0
20250123,120500,2511321595,3140,3140,3140,3140,502
20250123,120400,2509745315,3135,3135,3135,3135,5736
20250123,120300,2491762955,3135,3135,3135,3135,147
20250123,120200,2491302110,3130,3130,3130,3125,6678
20250123,120100,2470400865,3130,3125,3130,3125,106
20250123,120000,2470069535,3125,3120,3125,3120,1032
20250123,115900,2466845195,3120,3130,3130,3120,3578
20250123,115800,2455662360,3130,3135,3135,3130,387
20250123,115700,2454449295,3135,3135,3135,3135,100
20250123,115600,2454135795,3135,3130,3135,3130,154
20250123,115500,2453653725,3130,3130,3130,3130,652
20250123,115400,2451612965,3130,3135,3135,3130,176
20250123,115300,2451061585,3135,3135,3135,3135,700
20250123,115200,2448867085,3135,3140,3140,3125,2678
20250123,115100,2440487110,3140,3140,3140,3140,122
20250123,115000,2440104030,3130,3130,3130,3130,40
20250123,114900,2439978830,3130,3140,3140,3130,347
20250123,114800,2438892390,3140,3140,3140,3140,0
20250123,114700,2438892390,3140,3140,3140,3140,50
20250123,114600,2438735390,3140,3130,3140,3130,31
20250123,114500,2438638110,3150,3150,3150,3150,343
20250123,114400,2437557660,3125,3150,3155,3125,3730
20250123,114300,2425877700,3155,3145,3155,3145,685
20250123,114200,2423721995,3140,3140,3140,3140,356
20250123,114100,2422604155,3140,3135,3140,3130,2308
20250123,114000,2415368425,3135,3135,3135,3130,161
20250123,113900,2414863695,3130,3135,3135,3130,246
20250123,113800,2414093375,3130,3130,3130,3130,331
20250123,113700,2413057345,3130,3130,3130,3130,259
20250123,113600,2412246675,3130,3130,3130,3130,273
20250123,113500,2411392185,3135,3135,3135,3135,117
20250123,113400,2411025390,3135,3130,3135,3130,3364
20250123,113300,2400494540,3130,3135,3140,3125,5805
20250123,113200,2382314825,3140,3140,3140,3135,1087
20250123,113100,2378901795,3140,3150,3155,3140,8138
20250123,113000,2353284190,3155,3155,3155,3155,255
20250123,112900,2352479665,3155,3160,3160,3155,570
20250123,112800,2350680975,3160,3150,3160,3150,1445
20250123,112700,2346126655,3150,3155,3155,3150,3862
20250123,112600,2333960845,3155,3155,3155,3155,400
20250123,112500,2332698845,3160,3160,3160,3160,1412
20250123,112400,2328236925,3165,3155,3165,3155,1200
20250123,112300,2324446470,3155,3155,3155,3150,2123
20250123,112200,2317755905,3160,3155,3160,3155,612
20250123,112100,2315824920,3160,3165,3165,3160,513
20250123,112000,2314203790,3165,3165,3170,3165,330
20250123,111900,2313159230,3165,3165,3165,3165,299
20250123,111800,2312212895,3150,3150,3155,3145,3301
20250123,111700,2301822570,3150,3170,3170,3150,4009
20250123,111600,2289157420,3170,3175,3175,3170,10771
20250123,111500,2254966215,3175,3180,3185,3170,2055
20250123,111400,2248440985,3175,3190,3200,3175,18558
20250123,111300,2189214165,3190,3170,3190,3170,6987
20250123,111200,2166994725,3170,3155,3170,3155,2581
20250123,111100,2158816455,3170,3150,3170,3145,4518
20250123,111000,2144538650,3150,3180,3180,3150,4220
20250123,110900,2131168400,3180,3160,3190,3160,14510
20250123,110800,2085080925,3160,3150,3175,3150,4301
20250123,110700,2071488065,3150,3135,3160,3135,9959
20250123,110600,2040201550,3140,3135,3140,3135,1312
20250123,110500,2036086875,3135,3135,3135,3135,0
20250123,110400,2036086875,3135,3135,3135,3125,1325
20250123,110300,2031943980,3135,3125,3135,3125,1202
20250123,110200,2028187020,3130,3140,3145,3130,1257
20250123,110100,2024241215,3135,3115,3135,3115,7887
20250123,110000,1999610430,3115,3120,3120,3115,924
20250123,105900,1996728950,3115,3110,3115,3110,904
20250123,105800,1993917320,3110,3090,3110,3090,2777
20250123,105700,1985317660,3090,3085,3090,3085,3054
20250123,105600,1975896050,3085,3100,3100,3085,6492
20250123,105500,1955789190,3100,3110,3110,3100,870
20250123,105400,1953092180,3100,3110,3110,3100,1862
20250123,105300,1947319370,3110,3105,3110,3100,1316
20250123,105200,1943236800,3105,3105,3105,3105,1999
20250123,105100,1937029905,3105,3105,3105,3105,1704
20250123,105000,1931738985,3110,3110,3110,3110,0
20250123,104900,1931738985,3110,3105,3110,3100,1414
20250123,104800,1927348555,3110,3105,3110,3105,854
20250123,104700,1924696880,3105,3105,3105,3105,3
20250123,104600,1924687565,3105,3105,3105,3105,1000
20250123,104500,1921582565,3110,3105,3110,3105,1407
20250123,104400,1917212825,3105,3110,3110,3105,1089
20250123,104300,1913827610,3110,3120,3120,3110,3437
20250123,104200,1903121125,3120,3120,3125,3120,651
20250123,104100,1901089905,3120,3120,3120,3120,858
20250123,104000,1898412945,3120,3115,3120,3115,42
20250123,103900,1898282105,3115,3110,3115,3105,53
20250123,103800,1898117485,3115,3105,3115,3105,1053
20250123,103700,1894843045,3105,3105,3110,3105,1545
20250123,103600,1890043800,3110,3105,3110,3105,2318
20250123,103500,1882844820,3105,3110,3110,3105,665
20250123,103400,1880777005,3115,3110,3115,3110,2213
20250123,103300,1873891575,3115,3120,3120,3115,238
20250123,103200,1873150130,3120,3120,3120,3120,87
20250123,103100,1872878690,3120,3115,3120,3115,251
20250123,103000,1872095575,3120,3120,3120,3120,7101
20250123,102900,1849940455,3120,3120,3120,3120,57
20250123,102800,1849762615,3125,3120,3125,3115,5739
20250123,102700,1831881585,3125,3125,3130,3125,434
20250123,102600,1830525280,3125,3125,3125,3125,126
20250123,102500,1830131530,3125,3130,3130,3120,1023
20250123,102400,1826939630,3120,3120,3120,3120,282
20250123,102300,1826059790,3115,3115,3115,3115,661
20250123,102200,1824000775,3115,3125,3125,3115,2387
20250123,102100,1816552040,3130,3130,3130,3130,668
20250123,102000,1814461200,3130,3130,3130,3115,1121
20250123,101900,1810964425,3135,3135,3135,3120,1223
20250123,101800,1807145115,3135,3135,3135,3135,100
20250123,101700,1806831615,3135,3135,3135,3135,301
20250123,101600,1805887980,3135,3135,3135,3135,189
20250123,101500,1805295465,3115,3140,3150,3115,10724
20250123,101400,1771654615,3140,3140,3145,3140,419
20250123,101300,1770338895,3140,3145,3145,3135,15283
20250123,101200,1722315735,3145,3140,3150,3140,4456
20250123,101100,1708302370,3140,3135,3145,3135,2297
20250123,101000,1701097190,3135,3140,3145,3135,2414
20250123,100900,1693513295,3140,3150,3150,3140,2106
20250123,100800,1686891925,3150,3150,3150,3145,1897
20250123,100700,1680916575,3150,3140,3155,3140,3390
20250123,100600,1670241900,3140,3135,3140,3135,7090
20250123,100500,1647982720,3130,3120,3130,3120,1782
20250123,100400,1642421915,3120,3130,3130,3105,2778
20250123,100300,1633767080,3130,3125,3130,3115,2752
20250123,100200,1625180150,3130,3130,3130,3120,208
20250123,100100,1624531075,3130,3140,3140,3130,254
20250123,100000,1623734760,3140,3130,3140,3105,11269
20250123,095900,1588600110,3130,3140,3150,3125,6928
20250123,095800,1566895885,3145,3130,3145,3130,3721
20250123,095700,1555213705,3135,3150,3150,3130,3724
20250123,095600,1543549810,3150,3150,3160,3130,21621
20250123,095500,1475562475,3150,3160,3170,3150,10417
20250123,095400,1442680265,3170,3175,3185,3155,17465
20250123,095300,1387447310,3175,3205,3215,3175,31897
20250123,095200,1285765215,3215,3155,3225,3155,51581
20250123,095100,1120878540,3140,3135,3155,3135,7013
20250123,095000,1098822840,3135,3125,3140,3120,3129
20250123,094900,1089023915,3120,3105,3130,3105,13489
20250123,094800,1046970610,3110,3110,3110,3100,3340
20250123,094700,1036589010,3110,3105,3115,3105,2629
20250123,094600,1028415125,3110,3120,3125,3110,11584
20250123,094500,992303475,3120,3100,3120,3100,3760
20250123,094400,980632890,3085,3085,3095,3085,5672
20250123,094300,963084975,3090,3090,3090,3090,651
20250123,094200,961073385,3090,3090,3090,3090,173
20250123,094100,960538815,3085,3090,3090,3085,93
20250123,094000,960251650,3090,3090,3090,3085,1104
20250123,093900,956840690,3090,3090,3090,3070,666
20250123,093800,954782785,3090,3075,3090,3070,2834
20250123,093700,946074245,3075,3075,3075,3070,323
20250123,093600,945081910,3070,3075,3075,3070,1147
20250123,093500,941560400,3075,3080,3080,3075,495
20250123,093400,940038100,3075,3095,3095,3075,10228
20250123,093300,908519545,3090,3095,3095,3080,2868
20250123,093200,899661960,3095,3085,3095,3070,2795
20250123,093100,891033405,3090,3095,3095,3090,433
20250123,093000,889694235,3090,3080,3095,3070,3331
20250123,092900,879411465,3065,3060,3070,3060,1941
20250123,092800,873464410,3060,3055,3060,3055,2977
20250123,092700,864369100,3055,3065,3065,3055,4374
20250123,092600,850983165,3065,3065,3065,3065,68
20250123,092500,850774745,3065,3075,3085,3065,3336
20250123,092400,840530630,3075,3060,3080,3060,4245
20250123,092300,827467960,3060,3060,3065,3060,7022
20250123,092200,805975195,3065,3055,3065,3050,4504
20250123,092100,792181030,3055,3060,3060,3050,6313
20250123,092000,772866000,3060,3060,3065,3055,1512
20250123,091900,768241705,3060,3065,3070,3055,2716
20250123,091800,759922410,3080,3075,3080,3065,1516
20250123,091700,755262550,3075,3060,3075,3060,4092
20250123,091600,742705100,3060,3060,3065,3050,6545
20250123,091500,722692750,3060,3060,3065,3055,1812
20250123,091400,717148265,3060,3065,3090,3050,5210
20250123,091300,701187430,3065,3080,3095,3065,10057
20250123,091200,670253375,3080,3105,3105,3080,8496
20250123,091100,644039905,3105,3115,3140,3090,26529
20250123,091000,561487900,3115,3145,3150,3110,5287
20250123,090900,544939715,3140,3135,3170,3135,23854
20250123,090800,469732350,3135,3090,3140,3055,14928
20250123,090700,423253000,3115,3110,3115,3090,26239
20250123,090600,341785165,3110,3100,3120,3100,10568
20250123,090500,308926500,3110,3115,3125,3095,24502
20250123,090400,232658765,3115,3075,3120,3075,19972
20250123,090300,170841280,3075,3075,3080,3055,4335
20250123,090200,157513885,3075,3050,3075,3035,12031
20250123,090100,120738040,3055,3040,3055,3025,22197
20250123,090000,53385790,3040,3055,3055,3040,15573