stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,190100,1230278726,1283,1283,1283,1283,10005
20250121,190000,1230278726,1283,1283,1283,1283,0
20250121,185900,1230278726,1283,1283,1283,1283,0
20250121,185800,1230278726,1283,1283,1283,1283,0
20250121,185700,1230278726,1283,1283,1283,1283,0
20250121,185600,1230278726,1283,1283,1283,1283,0
20250121,185500,1230278726,1283,1283,1283,1283,0
20250121,185400,1230278726,1283,1283,1283,1283,0
20250121,185300,1230278726,1283,1283,1283,1283,0
20250121,185200,1230278726,1283,1283,1283,1283,0
20250121,185100,1230278726,1283,1283,1283,1283,0
20250121,185000,1230278726,1283,1283,1283,1283,0
20250121,184900,1230278726,1283,1283,1283,1283,0
20250121,184800,1230278726,1283,1283,1283,1283,0
20250121,184700,1230278726,1283,1283,1283,1283,0
20250121,184600,1230278726,1283,1283,1283,1283,0
20250121,184500,1230278726,1283,1283,1283,1283,0
20250121,184400,1230278726,1283,1283,1283,1283,0
20250121,184300,1230278726,1283,1283,1283,1283,0
20250121,184200,1230278726,1283,1283,1283,1283,0
20250121,184100,1230278726,1283,1283,1283,1283,0
20250121,184000,1230278726,1283,1283,1283,1283,0
20250121,183900,1230278726,1283,1283,1283,1283,0
20250121,183800,1230278726,1283,1283,1283,1283,0
20250121,183700,1230278726,1283,1283,1283,1283,0
20250121,183600,1230278726,1283,1283,1283,1283,0
20250121,183500,1230278726,1283,1283,1283,1283,0
20250121,183400,1230278726,1283,1283,1283,1283,0
20250121,183300,1230278726,1283,1283,1283,1283,0
20250121,183200,1230278726,1283,1283,1283,1283,0
20250121,183100,1230278726,1283,1283,1283,1283,10005
20250121,183000,1230278726,1283,1283,1283,1283,0
20250121,182900,1230278726,1283,1283,1283,1283,0
20250121,182800,1230278726,1283,1283,1283,1283,0
20250121,182700,1230278726,1283,1283,1283,1283,0
20250121,182600,1230278726,1283,1283,1283,1283,0
20250121,182500,1230278726,1283,1283,1283,1283,0
20250121,182400,1230278726,1283,1283,1283,1283,0
20250121,182300,1230278726,1283,1283,1283,1283,0
20250121,182200,1230278726,1283,1283,1283,1283,0
20250121,182100,1230278726,1283,1283,1283,1283,0
20250121,182000,1230278726,1283,1283,1283,1283,0
20250121,181900,1230278726,1283,1283,1283,1283,0
20250121,181800,1230278726,1283,1283,1283,1283,0
20250121,181700,1230278726,1283,1283,1283,1283,0
20250121,181600,1230278726,1283,1283,1283,1283,0
20250121,181500,1230278726,1283,1283,1283,1283,0
20250121,181400,1230278726,1283,1283,1283,1283,0
20250121,181300,1230278726,1283,1283,1283,1283,0
20250121,181200,1230278726,1283,1283,1283,1283,0
20250121,181100,1230278726,1283,1283,1283,1283,0
20250121,181000,1230278726,1283,1283,1283,1283,0
20250121,180900,1230278726,1283,1283,1283,1283,0
20250121,180800,1230278726,1283,1283,1283,1283,0
20250121,180700,1230278726,1283,1283,1283,1283,0
20250121,180600,1230278726,1283,1283,1283,1283,0
20250121,180500,1230278726,1283,1283,1283,1283,0
20250121,180400,1230278726,1283,1283,1283,1283,0
20250121,180300,1230278726,1283,1283,1283,1283,0
20250121,180200,1230278726,1283,1283,1283,1283,0
20250121,180100,1230278726,1283,1283,1283,1283,10005
20250121,180000,1230278726,1283,1283,1283,1283,0
20250121,175900,1230278726,1283,1283,1283,1283,0
20250121,175800,1230278726,1283,1283,1283,1283,0
20250121,175700,1230278726,1283,1283,1283,1283,0
20250121,175600,1230278726,1283,1283,1283,1283,0
20250121,175500,1230278726,1283,1283,1283,1283,0
20250121,175400,1230278726,1283,1283,1283,1283,0
20250121,175300,1230278726,1283,1283,1283,1283,0
20250121,175200,1230278726,1283,1283,1283,1283,0
20250121,175100,1230278726,1283,1283,1283,1283,0
20250121,175000,1230278726,1283,1283,1283,1283,0
20250121,174900,1230278726,1283,1283,1283,1283,0
20250121,174800,1230278726,1283,1283,1283,1283,0
20250121,174700,1230278726,1283,1283,1283,1283,0
20250121,174600,1230278726,1283,1283,1283,1283,0
20250121,174500,1230278726,1283,1283,1283,1283,0
20250121,174400,1230278726,1283,1283,1283,1283,0
20250121,174300,1230278726,1283,1283,1283,1283,0
20250121,174200,1230278726,1283,1283,1283,1283,0
20250121,174100,1230278726,1283,1283,1283,1283,0
20250121,174000,1230278726,1283,1283,1283,1283,0
20250121,173900,1230278726,1283,1283,1283,1283,0
20250121,173800,1230278726,1283,1283,1283,1283,0
20250121,173700,1230278726,1283,1283,1283,1283,0
20250121,173600,1230278726,1283,1283,1283,1283,0
20250121,173500,1230278726,1283,1283,1283,1283,0
20250121,173400,1230278726,1283,1283,1283,1283,0
20250121,173300,1230278726,1283,1283,1283,1283,0
20250121,173200,1230278726,1283,1283,1283,1283,0
20250121,173100,1230278726,1283,1283,1283,1283,10005
20250121,173000,1230278726,1283,1283,1283,1283,0
20250121,172900,1230278726,1283,1283,1283,1283,0
20250121,172800,1230278726,1283,1283,1283,1283,0
20250121,172700,1230278726,1283,1283,1283,1283,0
20250121,172600,1230278726,1283,1283,1283,1283,0
20250121,172500,1230278726,1283,1283,1283,1283,0
20250121,172400,1230278726,1283,1283,1283,1283,0
20250121,172300,1230278726,1283,1283,1283,1283,0
20250121,172200,1230278726,1283,1283,1283,1283,0
20250121,172100,1230278726,1283,1283,1283,1283,0
20250121,172000,1230278726,1283,1283,1283,1283,0
20250121,171900,1230278726,1283,1283,1283,1283,0
20250121,171800,1230278726,1283,1283,1283,1283,0
20250121,171700,1230278726,1283,1283,1283,1283,0
20250121,171600,1230278726,1283,1283,1283,1283,0
20250121,171500,1230278726,1283,1283,1283,1283,0
20250121,171400,1230278726,1283,1283,1283,1283,0
20250121,171300,1230278726,1283,1283,1283,1283,0
20250121,171200,1230278726,1283,1283,1283,1283,0
20250121,171100,1230278726,1283,1283,1283,1283,0
20250121,171000,1230278726,1283,1283,1283,1283,0
20250121,170900,1230278726,1283,1283,1283,1283,0
20250121,170800,1230278726,1283,1283,1283,1283,0
20250121,170700,1230278726,1283,1283,1283,1283,0
20250121,170600,1230278726,1283,1283,1283,1283,0
20250121,170500,1230278726,1283,1283,1283,1283,0
20250121,170400,1230278726,1283,1283,1283,1283,0
20250121,170300,1230278726,1283,1283,1283,1283,0
20250121,170200,1230278726,1283,1283,1283,1283,0
20250121,170100,1230278726,1283,1283,1283,1283,10005
20250121,170000,1230278726,1283,1283,1283,1283,0
20250121,165900,1230278726,1283,1283,1283,1283,0
20250121,165800,1230278726,1283,1283,1283,1283,0
20250121,165700,1230278726,1283,1283,1283,1283,0
20250121,165600,1230278726,1283,1283,1283,1283,0
20250121,165500,1230278726,1283,1283,1283,1283,0
20250121,165400,1230278726,1283,1283,1283,1283,0
20250121,165300,1230278726,1283,1283,1283,1283,0
20250121,165200,1230278726,1283,1283,1283,1283,0
20250121,165100,1230278726,1283,1283,1283,1283,0
20250121,165000,1230278726,1283,1283,1283,1283,0
20250121,164900,1230278726,1283,1283,1283,1283,0
20250121,164800,1230278726,1283,1283,1283,1283,0
20250121,164700,1230278726,1283,1283,1283,1283,0
20250121,164600,1230278726,1283,1283,1283,1283,0
20250121,164500,1230278726,1283,1283,1283,1283,0
20250121,164400,1230278726,1283,1283,1283,1283,0
20250121,164300,1230278726,1283,1283,1283,1283,0
20250121,164200,1230278726,1283,1283,1283,1283,0
20250121,164100,1230278726,1283,1283,1283,1283,0
20250121,164000,1230278726,1283,1283,1283,1283,0
20250121,163900,1230278726,1283,1283,1283,1283,0
20250121,163800,1230278726,1283,1283,1283,1283,0
20250121,163700,1230278726,1283,1283,1283,1283,0
20250121,163600,1230278726,1283,1283,1283,1283,0
20250121,163500,1230278726,1283,1283,1283,1283,0
20250121,163400,1230278726,1283,1283,1283,1283,0
20250121,163300,1230278726,1283,1283,1283,1283,0
20250121,163200,1230278726,1283,1283,1283,1283,0
20250121,163100,1230278726,1283,1283,1283,1283,10005
20250121,163000,1230278726,1283,1283,1283,1283,0
20250121,162900,1230278726,1283,1283,1283,1283,0
20250121,162800,1230278726,1283,1283,1283,1283,0
20250121,162700,1230278726,1283,1283,1283,1283,0
20250121,162600,1230278726,1283,1283,1283,1283,0
20250121,162500,1230278726,1283,1283,1283,1283,0
20250121,162400,1230278726,1283,1283,1283,1283,0
20250121,162300,1230278726,1283,1283,1283,1283,0
20250121,162200,1230278726,1283,1283,1283,1283,0
20250121,162100,1230278726,1283,1283,1283,1283,0
20250121,162000,1230278726,1283,1283,1283,1283,0
20250121,161900,1230278726,1283,1283,1283,1283,0
20250121,161800,1230278726,1283,1283,1283,1283,0
20250121,161700,1230278726,1283,1283,1283,1283,0
20250121,161600,1230278726,1283,1283,1283,1283,0
20250121,161500,1230278726,1283,1283,1283,1283,0
20250121,161400,1230278726,1283,1283,1283,1283,0
20250121,161300,1230278726,1283,1283,1283,1283,0
20250121,161200,1230278726,1283,1283,1283,1283,0
20250121,161100,1230278726,1283,1283,1283,1283,0
20250121,161000,1230278726,1283,1283,1283,1283,0
20250121,160900,1230278726,1283,1283,1283,1283,0
20250121,160800,1230278726,1283,1283,1283,1283,0
20250121,160700,1230278726,1283,1283,1283,1283,0
20250121,160600,1230278726,1283,1283,1283,1283,0
20250121,160500,1230278726,1283,1283,1283,1283,0
20250121,160400,1230278726,1283,1283,1283,1283,0
20250121,160300,1230278726,1283,1283,1283,1283,0
20250121,160200,1230278726,1283,1283,1283,1283,0
20250121,160100,1230278726,1283,1283,1283,1283,10005
20250121,160000,1230278726,1283,1283,1283,1283,0
20250121,155900,1230278726,1283,1283,1283,1283,0
20250121,155800,1230278726,1283,1283,1283,1283,0
20250121,155700,1230278726,1283,1283,1283,1283,0
20250121,155600,1230278726,1283,1283,1283,1283,0
20250121,155500,1230278726,1283,1283,1283,1283,0
20250121,155400,1230278726,1283,1283,1283,1283,0
20250121,155300,1230278726,1283,1283,1283,1283,0
20250121,155200,1230278726,1283,1283,1283,1283,0
20250121,155100,1230278726,1283,1283,1283,1283,0
20250121,155000,1230278726,1283,1283,1283,1283,0
20250121,154900,1230278726,1283,1283,1283,1283,0
20250121,154800,1230278726,1283,1283,1283,1283,0
20250121,154700,1230278726,1283,1283,1283,1283,0
20250121,154600,1230278726,1283,1283,1283,1283,0
20250121,154500,1230278726,1283,1283,1283,1283,0
20250121,154400,1230278726,1283,1283,1283,1283,0
20250121,154300,1230278726,1283,1283,1283,1283,0
20250121,154200,1230278726,1283,1283,1283,1283,0
20250121,154100,1230278726,1283,1283,1283,1283,0
20250121,154000,1230278726,1283,1283,1283,1283,0
20250121,153900,1230278726,1283,1283,1283,1283,0
20250121,153800,1230278726,1283,1283,1283,1283,0
20250121,153700,1230278726,1283,1283,1283,1283,0
20250121,153600,1230278726,1283,1283,1283,1283,0
20250121,153500,1230278726,1283,1283,1283,1283,0
20250121,153400,1230278726,1283,1283,1283,1283,0
20250121,153300,1230278726,1283,1283,1283,1283,0
20250121,153200,1230278726,1283,1283,1283,1283,0
20250121,153100,1230278726,1283,1283,1283,1283,10005
20250121,153000,1230278726,1283,1283,1283,1283,10005
20250121,152900,1217442311,1283,1283,1283,1283,0
20250121,152800,1217442311,1283,1283,1283,1283,0
20250121,152700,1217442311,1283,1283,1283,1283,0
20250121,152600,1217442311,1283,1283,1283,1283,0
20250121,152500,1217442311,1283,1283,1283,1283,0
20250121,152400,1217442311,1283,1283,1283,1283,0
20250121,152300,1217442311,1283,1283,1283,1283,0
20250121,152200,1217442311,1283,1283,1283,1283,0
20250121,152100,1217442311,1283,1283,1283,1283,0
20250121,152000,1217442311,1283,1283,1283,1283,0
20250121,151900,1217442311,1283,1286,1286,1283,2528
20250121,151800,1214198713,1286,1288,1288,1286,956
20250121,151700,1212968135,1287,1289,1289,1286,3663
20250121,151600,1208249962,1296,1290,1296,1290,548
20250121,151500,1207540325,1290,1290,1290,1290,398
20250121,151400,1207026905,1295,1295,1295,1289,916
20250121,151300,1205845957,1296,1296,1296,1296,29
20250121,151200,1205808373,1297,1299,1299,1297,4511
20250121,151100,1199957597,1299,1297,1299,1297,492
20250121,151000,1199318982,1297,1289,1297,1289,2820
20250121,150900,1195661466,1287,1299,1300,1284,635
20250121,150800,1194837643,1300,1291,1300,1286,1429
20250121,150700,1192986566,1291,1292,1292,1286,532
20250121,150600,1192299774,1286,1286,1286,1286,389
20250121,150500,1191799520,1278,1283,1286,1278,2448
20250121,150400,1188661519,1280,1280,1280,1280,11253
20250121,150300,1174257679,1280,1283,1283,1280,93
20250121,150200,1174138613,1284,1284,1284,1284,101
20250121,150100,1174008929,1285,1285,1285,1285,168
20250121,150000,1173793049,1285,1286,1286,1285,2634
20250121,145900,1170408339,1286,1287,1287,1286,164
20250121,145800,1170197363,1289,1289,1289,1289,0
20250121,145700,1170197363,1289,1291,1291,1287,2762
20250121,145600,1166633722,1291,1294,1294,1291,2360
20250121,145500,1163583999,1294,1295,1295,1294,502
20250121,145400,1162934410,1294,1295,1295,1294,1245
20250121,145300,1161322874,1294,1296,1296,1294,30
20250121,145200,1161284046,1296,1294,1296,1294,1177
20250121,145100,1159760890,1294,1296,1296,1293,687
20250121,145000,1158872024,1296,1298,1299,1296,197
20250121,144900,1158616582,1299,1301,1301,1299,2006
20250121,144800,1156006780,1301,1301,1301,1298,2101
20250121,144700,1153279379,1304,1304,1304,1304,0
20250121,144600,1153279379,1304,1304,1304,1301,3169
20250121,144500,1149152815,1304,1304,1305,1304,435
20250121,144400,1148585475,1304,1301,1304,1301,4089
20250121,144300,1143263545,1301,1301,1301,1301,198
20250121,144200,1143005947,1300,1299,1300,1298,793
20250121,144100,1141975841,1299,1296,1299,1296,676
20250121,144000,1141099084,1292,1292,1292,1291,2659
20250121,143900,1137664643,1299,1300,1300,1292,295
20250121,143800,1137282891,1292,1303,1303,1292,1597
20250121,143700,1135212193,1290,1300,1303,1289,2328
20250121,143600,1132208961,1287,1304,1304,1287,8520
20250121,143500,1121131381,1305,1310,1310,1301,10234
20250121,143400,1107777676,1310,1307,1310,1307,7021
20250121,143300,1098595047,1307,1298,1308,1298,24092
20250121,143200,1067263663,1298,1295,1298,1294,4649
20250121,143100,1061240640,1295,1284,1295,1284,19048
20250121,143000,1036713653,1284,1284,1284,1284,76
20250121,142900,1036616069,1284,1283,1284,1283,884
20250121,142800,1035481629,1285,1280,1285,1280,3308
20250121,142700,1031240692,1280,1276,1280,1274,4513
20250121,142600,1025473859,1276,1274,1279,1274,1388
20250121,142500,1023705423,1274,1268,1274,1268,446
20250121,142400,1023139523,1269,1266,1275,1266,13199
20250121,142300,1006375801,1260,1261,1261,1260,2151
20250121,142200,1003664052,1266,1266,1266,1261,30
20250121,142100,1003626122,1266,1266,1266,1266,150
20250121,142000,1003436222,1266,1266,1266,1266,714
20250121,141900,1002532298,1265,1266,1266,1265,708
20250121,141800,1001636644,1261,1266,1266,1261,37
20250121,141700,1001589812,1266,1265,1266,1265,8712
20250121,141600,990569121,1265,1265,1265,1265,3
20250121,141500,990565326,1265,1266,1266,1265,600
20250121,141400,989806226,1266,1266,1266,1260,799
20250121,141300,988799432,1266,1265,1266,1265,908
20250121,141200,987650808,1265,1262,1265,1262,872
20250121,141100,986549741,1262,1262,1262,1262,23
20250121,141000,986520715,1262,1261,1262,1260,10791
20250121,140900,972920965,1261,1261,1261,1260,15668
20250121,140800,953178264,1261,1258,1261,1258,4072
20250121,140700,948050711,1258,1258,1258,1258,23
20250121,140600,948021777,1259,1258,1259,1258,683
20250121,140500,947161922,1255,1255,1255,1255,844
20250121,140400,946102702,1254,1254,1254,1254,1616
20250121,140300,944076238,1250,1250,1250,1250,370
20250121,140200,943613738,1250,1250,1250,1250,582
20250121,140100,942886238,1254,1254,1254,1254,1
20250121,140000,942884984,1254,1254,1254,1254,10
20250121,135900,942872444,1254,1255,1255,1252,675
20250121,135800,942027321,1254,1258,1258,1254,66
20250121,135700,941944553,1258,1258,1258,1258,35
20250121,135600,941900523,1259,1259,1260,1259,55
20250121,135500,941831238,1260,1255,1260,1255,3093
20250121,135400,937939709,1254,1254,1254,1254,38
20250121,135300,937892057,1254,1254,1254,1254,701
20250121,135200,937013003,1254,1254,1254,1254,232
20250121,135100,936722075,1253,1252,1253,1252,514
20250121,135000,936078038,1252,1252,1252,1252,0
20250121,134900,936078038,1252,1252,1252,1252,197
20250121,134800,935831394,1250,1252,1252,1250,516
20250121,134700,935185562,1252,1251,1252,1251,200
20250121,134600,934935197,1248,1248,1248,1248,593
20250121,134500,934195133,1247,1247,1247,1247,226
20250121,134400,933913311,1244,1244,1244,1244,0
20250121,134300,933913311,1244,1245,1245,1244,612
20250121,134200,933151948,1241,1249,1249,1241,6103
20250121,134100,925560792,1249,1257,1257,1249,1360
20250121,134000,923862144,1257,1249,1257,1249,434
20250121,133900,923319270,1248,1257,1257,1248,41
20250121,133800,923267794,1257,1257,1257,1257,0
20250121,133700,923267794,1257,1248,1257,1248,349
20250121,133600,922832233,1257,1257,1257,1257,0
20250121,133500,922832233,1257,1257,1257,1257,0
20250121,133400,922832233,1257,1257,1257,1257,200
20250121,133300,922580833,1257,1248,1257,1248,5
20250121,133200,922574575,1257,1251,1257,1250,4147
20250121,133100,917390378,1257,1251,1257,1251,130
20250121,133000,917227568,1251,1257,1257,1251,66
20250121,132900,917144880,1256,1256,1256,1256,0
20250121,132800,917144880,1256,1256,1256,1256,110
20250121,132700,917006720,1256,1256,1256,1256,98
20250121,132600,916883632,1256,1256,1256,1256,448
20250121,132500,916320944,1256,1256,1256,1256,0
20250121,132400,916320944,1256,1256,1256,1256,1
20250121,132300,916319688,1256,1256,1256,1256,7
20250121,132200,916310896,1256,1256,1256,1256,3
20250121,132100,916307128,1250,1254,1254,1250,2212
20250121,132000,913537849,1256,1256,1256,1256,40
20250121,131900,913487609,1256,1256,1256,1254,462
20250121,131800,912907787,1255,1255,1255,1255,354
20250121,131700,912463517,1255,1255,1255,1255,954
20250121,131600,911266247,1256,1256,1256,1256,570
20250121,131500,910550327,1257,1257,1257,1257,101
20250121,131400,910423370,1257,1259,1259,1257,64
20250121,131300,910342824,1259,1259,1259,1259,18
20250121,131200,910320162,1259,1259,1259,1259,244
20250121,131100,910012966,1259,1259,1259,1259,13
20250121,131000,909996599,1259,1259,1259,1259,0
20250121,130900,909996599,1259,1259,1259,1254,3340
20250121,130800,905802870,1259,1259,1259,1259,1
20250121,130700,905801611,1259,1259,1259,1259,102
20250121,130600,905673193,1259,1259,1259,1259,0
20250121,130500,905673193,1259,1259,1259,1259,0
20250121,130400,905673193,1259,1260,1260,1259,244
20250121,130300,905365758,1261,1261,1261,1261,31
20250121,130200,905326667,1261,1261,1261,1261,59
20250121,130100,905252268,1261,1260,1261,1260,1574
20250121,130000,903267979,1260,1253,1260,1252,114
20250121,125900,903125146,1252,1261,1261,1252,262
20250121,125800,902794899,1261,1261,1261,1257,11134
20250121,125700,888796123,1262,1251,1262,1251,9471
20250121,125600,876891402,1250,1249,1250,1249,1165
20250121,125500,875435228,1249,1249,1249,1249,0
20250121,125400,875435228,1249,1249,1249,1249,309
20250121,125300,875049287,1249,1249,1249,1249,650
20250121,125200,874237437,1249,1248,1249,1248,20
20250121,125100,874212472,1248,1248,1248,1248,565
20250121,125000,873507352,1248,1244,1248,1244,712
20250121,124900,872621544,1244,1244,1244,1244,1468
20250121,124800,870795352,1244,1244,1244,1244,500
20250121,124700,870173352,1244,1248,1248,1244,4169
20250121,124600,864977548,1248,1248,1248,1248,110
20250121,124500,864840268,1248,1248,1248,1248,140
20250121,124400,864665548,1248,1248,1248,1248,100
20250121,124300,864540748,1248,1249,1249,1248,327
20250121,124200,864132635,1249,1249,1249,1246,56
20250121,124100,864062697,1249,1248,1249,1248,639
20250121,124000,863265215,1248,1246,1248,1246,8005
20250121,123900,853285275,1246,1246,1246,1246,531
20250121,123800,852623649,1246,1241,1246,1241,5880
20250121,123700,845324399,1241,1241,1246,1241,435
20250121,123600,844784389,1244,1242,1244,1241,1418
20250121,123500,843021353,1242,1240,1242,1240,503
20250121,123400,842397139,1243,1239,1243,1239,50
20250121,123300,842335137,1241,1242,1242,1241,338
20250121,123200,841915651,1246,1247,1247,1246,11
20250121,123100,841901944,1241,1241,1241,1241,1300
20250121,123000,840288644,1241,1241,1241,1236,2147
20250121,122900,837632864,1241,1241,1241,1241,4597
20250121,122800,831927987,1241,1245,1245,1241,8486
20250121,122700,821375638,1245,1247,1247,1245,1115
20250121,122600,819987433,1245,1245,1245,1245,100
20250121,122500,819862933,1245,1246,1246,1245,1610
20250121,122400,817858383,1247,1247,1247,1247,200
20250121,122300,817608983,1245,1245,1245,1245,382
20250121,122200,817133393,1245,1244,1245,1244,692
20250121,122100,816271854,1247,1247,1247,1247,40
20250121,122000,816221974,1247,1244,1247,1244,403
20250121,121900,815719442,1242,1249,1249,1242,30
20250121,121800,815682134,1249,1249,1249,1249,40
20250121,121700,815632174,1250,1245,1250,1245,980
20250121,121600,814411470,1246,1250,1250,1246,3038
20250121,121500,810615510,1250,1250,1257,1250,1129
20250121,121400,809203840,1259,1245,1260,1245,8750
20250121,121300,798247952,1245,1232,1245,1232,8353
20250121,121200,787905173,1232,1230,1232,1230,350
20250121,121100,787474473,1225,1226,1226,1225,328
20250121,121000,787072382,1225,1226,1226,1225,169
20250121,120900,786865256,1230,1231,1231,1230,1179
20250121,120800,785414886,1232,1232,1232,1232,51
20250121,120700,785352054,1232,1232,1232,1232,243
20250121,120600,785052678,1230,1226,1230,1226,1129
20250121,120500,783665380,1224,1225,1226,1224,2104
20250121,120400,781086401,1225,1226,1226,1225,1181
20250121,120300,779639306,1226,1227,1227,1226,2409
20250121,120200,776685871,1227,1228,1228,1226,958
20250121,120100,775510248,1229,1231,1231,1229,8910
20250121,120000,764550779,1231,1231,1231,1231,22
20250121,115900,764523697,1231,1230,1233,1230,188
20250121,115800,764292078,1230,1230,1230,1230,100
20250121,115700,764169078,1234,1234,1234,1234,6
20250121,115600,764161674,1231,1231,1231,1230,1139
20250121,115500,762760642,1231,1236,1236,1231,8281
20250121,115400,752549906,1234,1238,1238,1234,17
20250121,115300,752528876,1238,1238,1239,1233,18977
20250121,115200,729115759,1237,1237,1237,1237,400
20250121,115100,728620959,1237,1237,1237,1237,735
20250121,115000,727711764,1237,1237,1237,1237,265
20250121,114900,727383959,1237,1237,1237,1237,8855
20250121,114800,716430324,1236,1236,1236,1236,362
20250121,114700,715982892,1236,1235,1236,1235,937
20250121,114600,714824772,1236,1236,1236,1236,186
20250121,114500,714594876,1236,1236,1236,1236,100
20250121,114400,714471276,1236,1235,1236,1235,6163
20250121,114300,706853818,1235,1235,1236,1235,178
20250121,114200,706633870,1235,1235,1236,1235,1402
20250121,114100,704901028,1235,1235,1236,1235,311
20250121,114000,704516908,1235,1234,1235,1234,1190
20250121,113900,703048242,1235,1234,1235,1234,731
20250121,113800,702146183,1234,1235,1236,1234,4280
20250121,113700,696858343,1234,1235,1235,1233,8317
20250121,113600,686586956,1235,1233,1235,1233,362
20250121,113500,686140354,1233,1233,1233,1233,0
20250121,113400,686140354,1233,1230,1233,1230,122
20250121,113300,685990135,1230,1230,1230,1230,1
20250121,113200,685988905,1228,1228,1228,1227,4905
20250121,113100,679965594,1227,1228,1228,1227,3558
20250121,113000,675598554,1228,1228,1228,1228,287
20250121,112900,675246118,1228,1230,1230,1228,135
20250121,112800,675080199,1230,1230,1230,1230,1161
20250121,112700,673652169,1234,1235,1235,1230,6801
20250121,112600,665262695,1235,1236,1236,1235,2320
20250121,112500,662395234,1236,1234,1236,1234,592
20250121,112400,661663979,1234,1235,1235,1234,520
20250121,112300,661022279,1235,1235,1235,1235,0
20250121,112200,661022279,1235,1231,1235,1231,3603
20250121,112100,656575230,1231,1227,1231,1226,440
20250121,112000,656035622,1226,1230,1230,1226,6671
20250121,111900,647849383,1230,1231,1231,1230,6647
20250121,111800,639673073,1231,1230,1231,1230,964
20250121,111700,638487349,1231,1232,1232,1231,196
20250121,111600,638246054,1231,1231,1232,1231,6796
20250121,111500,629880158,1231,1234,1234,1231,12071
20250121,111400,615002218,1234,1236,1236,1234,4147
20250121,111300,609882669,1236,1235,1236,1235,802
20250121,111200,608891399,1234,1234,1234,1234,1459
20250121,111100,607090993,1234,1237,1237,1234,501
20250121,111000,606471259,1237,1237,1237,1235,11172
20250121,110900,592670689,1237,1237,1237,1236,1023
20250121,110800,591405824,1239,1237,1239,1235,12984
20250121,110700,575354674,1237,1238,1238,1237,4080
20250121,110600,570307614,1238,1238,1239,1237,1112
20250121,110500,568931949,1239,1239,1239,1237,896
20250121,110400,567822149,1239,1244,1244,1239,407
20250121,110300,567317450,1239,1243,1244,1239,23201
20250121,110200,538528747,1244,1244,1244,1244,0
20250121,110100,538528747,1244,1244,1244,1244,5
20250121,110000,538522527,1244,1244,1244,1244,0
20250121,105900,538522527,1244,1243,1244,1242,2636
20250121,105800,535248468,1242,1244,1244,1242,1450
20250121,105700,533446709,1243,1242,1245,1242,1557
20250121,105600,531511153,1242,1242,1242,1242,2546
20250121,105500,528349021,1242,1242,1242,1242,100
20250121,105400,528224821,1244,1244,1244,1244,0
20250121,105300,528224821,1244,1244,1244,1241,1638
20250121,105200,526187299,1244,1241,1244,1240,2017
20250121,105100,523685163,1241,1247,1247,1240,12810
20250121,105000,507756563,1247,1247,1247,1246,5083
20250121,104900,501422579,1247,1250,1250,1247,396
20250121,104800,500928711,1250,1250,1250,1250,56
20250121,104700,500858711,1247,1250,1250,1247,15712
20250121,104600,481256194,1250,1250,1250,1250,2515
20250121,104500,478112444,1250,1252,1254,1250,5788
20250121,104400,470866972,1254,1252,1254,1251,2517
20250121,104300,467715163,1253,1254,1254,1253,2664
20250121,104200,464377161,1254,1256,1256,1254,2007
20250121,104100,461857959,1257,1257,1257,1257,0
20250121,104000,461857959,1257,1257,1257,1257,203
20250121,103900,461602788,1257,1255,1257,1255,5
20250121,103800,461596507,1255,1255,1255,1255,1588
20250121,103700,459603567,1254,1254,1254,1254,0
20250121,103600,459603567,1254,1254,1257,1254,69
20250121,103500,459516996,1257,1257,1257,1254,663
20250121,103400,458685405,1258,1258,1258,1254,747
20250121,103300,457747781,1258,1258,1258,1258,1
20250121,103200,457746523,1258,1258,1258,1258,8
20250121,103100,457736459,1259,1259,1259,1259,0
20250121,103000,457736459,1259,1259,1259,1259,0
20250121,102900,457736459,1259,1259,1259,1259,0
20250121,102800,457736459,1259,1259,1259,1259,5
20250121,102700,457730164,1259,1259,1259,1259,3
20250121,102600,457726387,1259,1259,1259,1259,5
20250121,102500,457720092,1254,1255,1255,1254,1500
20250121,102400,455839091,1254,1254,1254,1254,0
20250121,102300,455839091,1254,1254,1254,1254,300
20250121,102200,455462891,1254,1259,1259,1254,2512
20250121,102100,452307684,1259,1259,1259,1259,346
20250121,102000,451872070,1259,1258,1259,1258,17
20250121,101900,451850677,1252,1254,1254,1252,2653
20250121,101800,448526205,1254,1254,1254,1254,7406
20250121,101700,439239081,1254,1254,1254,1254,1179
20250121,101600,437760615,1254,1257,1260,1254,393
20250121,101500,437266869,1258,1258,1258,1258,11
20250121,101400,437253031,1254,1254,1254,1254,2532
20250121,101300,434077903,1259,1255,1259,1255,67
20250121,101200,433993806,1259,1261,1261,1259,900
20250121,101100,432860517,1263,1262,1263,1262,230
20250121,101000,432570077,1263,1263,1263,1260,769
20250121,100900,431600897,1263,1264,1264,1263,8
20250121,100800,431590786,1265,1264,1265,1260,4214
20250121,100700,426280285,1264,1262,1264,1262,2045
20250121,100600,423699465,1261,1259,1261,1258,6159
20250121,100500,415944336,1258,1251,1258,1251,1202
20250121,100400,414435034,1251,1260,1260,1251,2722
20250121,100300,411019664,1260,1260,1260,1260,1789
20250121,100200,408765524,1261,1262,1262,1261,2013
20250121,100100,406227101,1262,1250,1262,1250,11084
20250121,100000,392271431,1250,1256,1256,1247,19181
20250121,095900,368302067,1256,1260,1260,1256,881
20250121,095800,367195471,1260,1252,1260,1250,32866
20250121,095700,326031011,1253,1256,1256,1253,596
20250121,095600,325283195,1259,1260,1260,1259,17
20250121,095500,325261777,1260,1259,1260,1259,3469
20250121,095400,320892255,1259,1254,1259,1250,14651
20250121,095300,302507186,1254,1250,1254,1250,295
20250121,095200,302137884,1256,1258,1258,1250,3745
20250121,095100,297450401,1258,1261,1261,1258,5040
20250121,095000,291106705,1261,1265,1265,1261,192
20250121,094900,290864115,1266,1263,1266,1261,3508
20250121,094800,286438146,1265,1271,1271,1263,5986
20250121,094700,278852354,1272,1272,1272,1272,488
20250121,094600,278231618,1272,1273,1273,1272,1228
20250121,094500,276669599,1272,1273,1273,1272,7282
20250121,094400,267401194,1272,1271,1278,1271,7578
20250121,094300,257757901,1271,1274,1275,1271,6471
20250121,094200,249524299,1275,1279,1279,1275,4246
20250121,094100,244096152,1284,1284,1284,1284,2
20250121,094000,244093584,1280,1280,1280,1280,120
20250121,093900,243939984,1280,1280,1280,1279,5991
20250121,093800,236276718,1280,1284,1284,1280,509
20250121,093700,235625162,1284,1280,1284,1279,2770
20250121,093600,232079932,1280,1280,1280,1280,1516
20250121,093500,230139452,1285,1280,1285,1280,422
20250121,093400,229597437,1280,1282,1288,1279,1492
20250121,093300,227686072,1279,1284,1288,1279,5397
20250121,093200,220776371,1288,1290,1290,1288,4120
20250121,093100,215469517,1290,1294,1296,1290,695
20250121,093000,214572035,1294,1290,1294,1289,5420
20250121,092900,207577018,1290,1290,1290,1290,944
20250121,092800,206359258,1290,1290,1290,1290,103
20250121,092700,206226388,1291,1287,1291,1287,5566
20250121,092600,199050529,1287,1283,1287,1283,1307
20250121,092500,197372248,1284,1283,1284,1283,4246
20250121,092400,191920392,1283,1284,1284,1283,306
20250121,092300,191527489,1284,1283,1284,1283,1104
20250121,092200,190109961,1282,1285,1287,1280,10838
20250121,092100,176219224,1285,1286,1287,1284,5285
20250121,092000,169426174,1285,1286,1286,1285,2719
20250121,091900,165932251,1286,1287,1287,1286,212
20250121,091800,165659419,1286,1287,1287,1286,1848
20250121,091700,163282831,1286,1287,1287,1286,702
20250121,091600,162380057,1286,1290,1290,1286,11897
20250121,091500,147058192,1294,1296,1296,1294,614
20250121,091400,146263666,1296,1296,1296,1296,74
20250121,091300,146167762,1290,1287,1297,1286,2606
20250121,091200,142815331,1290,1283,1290,1283,6488
20250121,091100,134454529,1283,1286,1286,1283,1982
20250121,091000,131911528,1286,1290,1290,1282,1603
20250121,090900,129850773,1290,1294,1294,1290,7670
20250121,090800,119935498,1294,1299,1299,1294,620
20250121,090700,119130193,1299,1299,1299,1297,808
20250121,090600,118081265,1299,1299,1308,1299,22740
20250121,090500,88536965,1299,1299,1299,1299,20
20250121,090400,88510985,1288,1311,1311,1283,41798
20250121,090300,34272111,1311,1311,1311,1299,12021
20250121,090200,18648920,1312,1307,1312,1300,2624
20250121,090100,15219466,1312,1326,1328,1305,7916
20250121,090000,4805312,1328,1303,1329,1303,3643