stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190100,1196853026,1238,1238,1238,1238,22936
20250123,190000,1196853026,1238,1238,1238,1238,0
20250123,185900,1196853026,1238,1238,1238,1238,0
20250123,185800,1196853026,1238,1238,1238,1238,0
20250123,185700,1196853026,1238,1238,1238,1238,0
20250123,185600,1196853026,1238,1238,1238,1238,0
20250123,185500,1196853026,1238,1238,1238,1238,0
20250123,185400,1196853026,1238,1238,1238,1238,0
20250123,185300,1196853026,1238,1238,1238,1238,0
20250123,185200,1196853026,1238,1238,1238,1238,0
20250123,185100,1196853026,1238,1238,1238,1238,0
20250123,185000,1196853026,1238,1238,1238,1238,0
20250123,184900,1196853026,1238,1238,1238,1238,0
20250123,184800,1196853026,1238,1238,1238,1238,0
20250123,184700,1196853026,1238,1238,1238,1238,0
20250123,184600,1196853026,1238,1238,1238,1238,0
20250123,184500,1196853026,1238,1238,1238,1238,0
20250123,184400,1196853026,1238,1238,1238,1238,0
20250123,184300,1196853026,1238,1238,1238,1238,0
20250123,184200,1196853026,1238,1238,1238,1238,0
20250123,184100,1196853026,1238,1238,1238,1238,0
20250123,184000,1196853026,1238,1238,1238,1238,0
20250123,183900,1196853026,1238,1238,1238,1238,0
20250123,183800,1196853026,1238,1238,1238,1238,0
20250123,183700,1196853026,1238,1238,1238,1238,0
20250123,183600,1196853026,1238,1238,1238,1238,0
20250123,183500,1196853026,1238,1238,1238,1238,0
20250123,183400,1196853026,1238,1238,1238,1238,0
20250123,183300,1196853026,1238,1238,1238,1238,0
20250123,183200,1196853026,1238,1238,1238,1238,0
20250123,183100,1196853026,1238,1238,1238,1238,22936
20250123,183000,1196853026,1238,1238,1238,1238,0
20250123,182900,1196853026,1238,1238,1238,1238,0
20250123,182800,1196853026,1238,1238,1238,1238,0
20250123,182700,1196853026,1238,1238,1238,1238,0
20250123,182600,1196853026,1238,1238,1238,1238,0
20250123,182500,1196853026,1238,1238,1238,1238,0
20250123,182400,1196853026,1238,1238,1238,1238,0
20250123,182300,1196853026,1238,1238,1238,1238,0
20250123,182200,1196853026,1238,1238,1238,1238,0
20250123,182100,1196853026,1238,1238,1238,1238,0
20250123,182000,1196853026,1238,1238,1238,1238,0
20250123,181900,1196853026,1238,1238,1238,1238,0
20250123,181800,1196853026,1238,1238,1238,1238,0
20250123,181700,1196853026,1238,1238,1238,1238,0
20250123,181600,1196853026,1238,1238,1238,1238,0
20250123,181500,1196853026,1238,1238,1238,1238,0
20250123,181400,1196853026,1238,1238,1238,1238,0
20250123,181300,1196853026,1238,1238,1238,1238,0
20250123,181200,1196853026,1238,1238,1238,1238,0
20250123,181100,1196853026,1238,1238,1238,1238,0
20250123,181000,1196853026,1238,1238,1238,1238,0
20250123,180900,1196853026,1238,1238,1238,1238,0
20250123,180800,1196853026,1238,1238,1238,1238,0
20250123,180700,1196853026,1238,1238,1238,1238,0
20250123,180600,1196853026,1238,1238,1238,1238,0
20250123,180500,1196853026,1238,1238,1238,1238,0
20250123,180400,1196853026,1238,1238,1238,1238,0
20250123,180300,1196853026,1238,1238,1238,1238,0
20250123,180200,1196853026,1238,1238,1238,1238,0
20250123,180100,1196853026,1238,1238,1238,1238,22936
20250123,180000,1196853026,1238,1238,1238,1238,0
20250123,175900,1196853026,1238,1238,1238,1238,0
20250123,175800,1196853026,1238,1238,1238,1238,0
20250123,175700,1196853026,1238,1238,1238,1238,0
20250123,175600,1196853026,1238,1238,1238,1238,0
20250123,175500,1196853026,1238,1238,1238,1238,0
20250123,175400,1196853026,1238,1238,1238,1238,0
20250123,175300,1196853026,1238,1238,1238,1238,0
20250123,175200,1196853026,1238,1238,1238,1238,0
20250123,175100,1196853026,1238,1238,1238,1238,0
20250123,175000,1196853026,1238,1238,1238,1238,0
20250123,174900,1196853026,1238,1238,1238,1238,0
20250123,174800,1196853026,1238,1238,1238,1238,0
20250123,174700,1196853026,1238,1238,1238,1238,0
20250123,174600,1196853026,1238,1238,1238,1238,0
20250123,174500,1196853026,1238,1238,1238,1238,0
20250123,174400,1196853026,1238,1238,1238,1238,0
20250123,174300,1196853026,1238,1238,1238,1238,0
20250123,174200,1196853026,1238,1238,1238,1238,0
20250123,174100,1196853026,1238,1238,1238,1238,0
20250123,174000,1196853026,1238,1238,1238,1238,0
20250123,173900,1196853026,1238,1238,1238,1238,0
20250123,173800,1196853026,1238,1238,1238,1238,0
20250123,173700,1196853026,1238,1238,1238,1238,0
20250123,173600,1196853026,1238,1238,1238,1238,0
20250123,173500,1196853026,1238,1238,1238,1238,0
20250123,173400,1196853026,1238,1238,1238,1238,0
20250123,173300,1196853026,1238,1238,1238,1238,0
20250123,173200,1196853026,1238,1238,1238,1238,0
20250123,173100,1196853026,1238,1238,1238,1238,22936
20250123,173000,1196853026,1238,1238,1238,1238,0
20250123,172900,1196853026,1238,1238,1238,1238,0
20250123,172800,1196853026,1238,1238,1238,1238,0
20250123,172700,1196853026,1238,1238,1238,1238,0
20250123,172600,1196853026,1238,1238,1238,1238,0
20250123,172500,1196853026,1238,1238,1238,1238,0
20250123,172400,1196853026,1238,1238,1238,1238,0
20250123,172300,1196853026,1238,1238,1238,1238,0
20250123,172200,1196853026,1238,1238,1238,1238,0
20250123,172100,1196853026,1238,1238,1238,1238,0
20250123,172000,1196853026,1238,1238,1238,1238,0
20250123,171900,1196853026,1238,1238,1238,1238,0
20250123,171800,1196853026,1238,1238,1238,1238,0
20250123,171700,1196853026,1238,1238,1238,1238,0
20250123,171600,1196853026,1238,1238,1238,1238,0
20250123,171500,1196853026,1238,1238,1238,1238,0
20250123,171400,1196853026,1238,1238,1238,1238,0
20250123,171300,1196853026,1238,1238,1238,1238,0
20250123,171200,1196853026,1238,1238,1238,1238,0
20250123,171100,1196853026,1238,1238,1238,1238,0
20250123,171000,1196853026,1238,1238,1238,1238,0
20250123,170900,1196853026,1238,1238,1238,1238,0
20250123,170800,1196853026,1238,1238,1238,1238,0
20250123,170700,1196853026,1238,1238,1238,1238,0
20250123,170600,1196853026,1238,1238,1238,1238,0
20250123,170500,1196853026,1238,1238,1238,1238,0
20250123,170400,1196853026,1238,1238,1238,1238,0
20250123,170300,1196853026,1238,1238,1238,1238,0
20250123,170200,1196853026,1238,1238,1238,1238,0
20250123,170100,1196853026,1238,1238,1238,1238,22936
20250123,170000,1196853026,1238,1238,1238,1238,0
20250123,165900,1196853026,1238,1238,1238,1238,0
20250123,165800,1196853026,1238,1238,1238,1238,0
20250123,165700,1196853026,1238,1238,1238,1238,0
20250123,165600,1196853026,1238,1238,1238,1238,0
20250123,165500,1196853026,1238,1238,1238,1238,0
20250123,165400,1196853026,1238,1238,1238,1238,0
20250123,165300,1196853026,1238,1238,1238,1238,0
20250123,165200,1196853026,1238,1238,1238,1238,0
20250123,165100,1196853026,1238,1238,1238,1238,0
20250123,165000,1196853026,1238,1238,1238,1238,0
20250123,164900,1196853026,1238,1238,1238,1238,0
20250123,164800,1196853026,1238,1238,1238,1238,0
20250123,164700,1196853026,1238,1238,1238,1238,0
20250123,164600,1196853026,1238,1238,1238,1238,0
20250123,164500,1196853026,1238,1238,1238,1238,0
20250123,164400,1196853026,1238,1238,1238,1238,0
20250123,164300,1196853026,1238,1238,1238,1238,0
20250123,164200,1196853026,1238,1238,1238,1238,0
20250123,164100,1196853026,1238,1238,1238,1238,0
20250123,164000,1196853026,1238,1238,1238,1238,0
20250123,163900,1196853026,1238,1238,1238,1238,0
20250123,163800,1196853026,1238,1238,1238,1238,0
20250123,163700,1196853026,1238,1238,1238,1238,0
20250123,163600,1196853026,1238,1238,1238,1238,0
20250123,163500,1196853026,1238,1238,1238,1238,0
20250123,163400,1196853026,1238,1238,1238,1238,0
20250123,163300,1196853026,1238,1238,1238,1238,0
20250123,163200,1196853026,1238,1238,1238,1238,0
20250123,163100,1196853026,1238,1238,1238,1238,22936
20250123,163000,1196853026,1238,1238,1238,1238,0
20250123,162900,1196853026,1238,1238,1238,1238,0
20250123,162800,1196853026,1238,1238,1238,1238,0
20250123,162700,1196853026,1238,1238,1238,1238,0
20250123,162600,1196853026,1238,1238,1238,1238,0
20250123,162500,1196853026,1238,1238,1238,1238,0
20250123,162400,1196853026,1238,1238,1238,1238,0
20250123,162300,1196853026,1238,1238,1238,1238,0
20250123,162200,1196853026,1238,1238,1238,1238,0
20250123,162100,1196853026,1238,1238,1238,1238,0
20250123,162000,1196853026,1238,1238,1238,1238,0
20250123,161900,1196853026,1238,1238,1238,1238,0
20250123,161800,1196853026,1238,1238,1238,1238,0
20250123,161700,1196853026,1238,1238,1238,1238,0
20250123,161600,1196853026,1238,1238,1238,1238,0
20250123,161500,1196853026,1238,1238,1238,1238,0
20250123,161400,1196853026,1238,1238,1238,1238,0
20250123,161300,1196853026,1238,1238,1238,1238,0
20250123,161200,1196853026,1238,1238,1238,1238,0
20250123,161100,1196853026,1238,1238,1238,1238,0
20250123,161000,1196853026,1238,1238,1238,1238,0
20250123,160900,1196853026,1238,1238,1238,1238,0
20250123,160800,1196853026,1238,1238,1238,1238,0
20250123,160700,1196853026,1238,1238,1238,1238,0
20250123,160600,1196853026,1238,1238,1238,1238,0
20250123,160500,1196853026,1238,1238,1238,1238,0
20250123,160400,1196853026,1238,1238,1238,1238,0
20250123,160300,1196853026,1238,1238,1238,1238,0
20250123,160200,1196853026,1238,1238,1238,1238,0
20250123,160100,1196853026,1238,1238,1238,1238,22936
20250123,160000,1196853026,1238,1238,1238,1238,0
20250123,155900,1196853026,1238,1238,1238,1238,0
20250123,155800,1196853026,1238,1238,1238,1238,0
20250123,155700,1196853026,1238,1238,1238,1238,0
20250123,155600,1196853026,1238,1238,1238,1238,0
20250123,155500,1196853026,1238,1238,1238,1238,0
20250123,155400,1196853026,1238,1238,1238,1238,0
20250123,155300,1196853026,1238,1238,1238,1238,0
20250123,155200,1196853026,1238,1238,1238,1238,0
20250123,155100,1196853026,1238,1238,1238,1238,0
20250123,155000,1196853026,1238,1238,1238,1238,0
20250123,154900,1196853026,1238,1238,1238,1238,0
20250123,154800,1196853026,1238,1238,1238,1238,0
20250123,154700,1196853026,1238,1238,1238,1238,0
20250123,154600,1196853026,1238,1238,1238,1238,0
20250123,154500,1196853026,1238,1238,1238,1238,0
20250123,154400,1196853026,1238,1238,1238,1238,0
20250123,154300,1196853026,1238,1238,1238,1238,0
20250123,154200,1196853026,1238,1238,1238,1238,0
20250123,154100,1196853026,1238,1238,1238,1238,0
20250123,154000,1196853026,1238,1238,1238,1238,0
20250123,153900,1196853026,1238,1238,1238,1238,0
20250123,153800,1196853026,1238,1238,1238,1238,0
20250123,153700,1196853026,1238,1238,1238,1238,0
20250123,153600,1196853026,1238,1238,1238,1238,0
20250123,153500,1196853026,1238,1238,1238,1238,0
20250123,153400,1196853026,1238,1238,1238,1238,0
20250123,153300,1196853026,1238,1238,1238,1238,0
20250123,153200,1196853026,1238,1238,1238,1238,0
20250123,153100,1196853026,1238,1238,1238,1238,22936
20250123,153000,1196853026,1238,1238,1238,1238,22936
20250123,152900,1168458258,1243,1243,1243,1243,0
20250123,152800,1168458258,1243,1243,1243,1243,0
20250123,152700,1168458258,1243,1243,1243,1243,0
20250123,152600,1168458258,1243,1243,1243,1243,0
20250123,152500,1168458258,1243,1243,1243,1243,0
20250123,152400,1168458258,1243,1243,1243,1243,0
20250123,152300,1168458258,1243,1243,1243,1243,0
20250123,152200,1168458258,1243,1243,1243,1243,0
20250123,152100,1168458258,1243,1243,1243,1243,0
20250123,152000,1168458258,1243,1243,1243,1243,0
20250123,151900,1168458258,1243,1243,1243,1242,525
20250123,151800,1167806183,1242,1245,1245,1242,5573
20250123,151700,1160875944,1245,1242,1245,1241,671
20250123,151600,1160043194,1245,1241,1245,1241,1476
20250123,151500,1158209574,1241,1243,1245,1241,4037
20250123,151400,1153194453,1249,1249,1249,1249,0
20250123,151300,1153194453,1249,1249,1249,1249,100
20250123,151200,1153069553,1251,1243,1251,1243,499
20250123,151100,1152449288,1243,1243,1252,1242,7913
20250123,151000,1142613394,1253,1245,1253,1241,2286
20250123,150900,1139775470,1254,1254,1254,1254,0
20250123,150800,1139775470,1254,1254,1254,1254,10
20250123,150700,1139762930,1254,1245,1254,1241,3108
20250123,150600,1135875343,1250,1249,1250,1249,38
20250123,150500,1135827873,1249,1246,1249,1240,9025
20250123,150400,1124607967,1246,1250,1250,1246,2932
20250123,150300,1120943359,1255,1246,1255,1246,15
20250123,150200,1120924660,1254,1254,1254,1245,3000
20250123,150100,1117180166,1254,1254,1254,1254,1000
20250123,150000,1115926166,1250,1257,1257,1250,5082
20250123,145900,1109569603,1257,1258,1258,1257,2
20250123,145800,1109567088,1258,1252,1258,1251,323
20250123,145700,1109162687,1258,1253,1258,1251,3952
20250123,145600,1104214825,1258,1259,1259,1253,506
20250123,145500,1103580773,1253,1254,1254,1253,1033
20250123,145400,1102285841,1254,1254,1254,1254,581
20250123,145300,1101557267,1254,1253,1254,1253,2000
20250123,145200,1099049767,1253,1253,1253,1253,366
20250123,145100,1098591169,1254,1254,1254,1254,15
20250123,145000,1098572359,1260,1260,1260,1260,0
20250123,144900,1098572359,1260,1260,1260,1260,0
20250123,144800,1098572359,1260,1261,1261,1260,14902
20250123,144700,1079794431,1261,1262,1262,1261,1258
20250123,144600,1078208074,1262,1262,1262,1262,1
20250123,144500,1078206812,1262,1262,1262,1262,499
20250123,144400,1077577074,1262,1262,1262,1262,452
20250123,144300,1077006650,1262,1262,1262,1262,1
20250123,144200,1077005388,1262,1262,1262,1262,1022
20250123,144100,1075715624,1266,1266,1266,1266,0
20250123,144000,1075715624,1266,1266,1266,1266,10
20250123,143900,1075702964,1266,1262,1266,1262,2
20250123,143800,1075700436,1266,1266,1266,1266,1000
20250123,143700,1074434436,1266,1266,1266,1266,0
20250123,143600,1074434436,1266,1266,1266,1266,1
20250123,143500,1074433170,1266,1266,1266,1266,0
20250123,143400,1074433170,1266,1266,1266,1266,10
20250123,143300,1074420510,1266,1266,1266,1266,10
20250123,143200,1074407850,1266,1266,1266,1266,1000
20250123,143100,1073141850,1266,1266,1266,1266,3
20250123,143000,1073138052,1266,1266,1266,1266,1
20250123,142900,1073136786,1266,1266,1266,1266,353
20250123,142800,1072689888,1264,1266,1266,1264,1720
20250123,142700,1070515680,1266,1266,1266,1266,5
20250123,142600,1070509350,1266,1266,1266,1266,0
20250123,142500,1070509350,1266,1266,1266,1266,100
20250123,142400,1070382750,1266,1266,1266,1266,0
20250123,142300,1070382750,1266,1266,1266,1266,0
20250123,142200,1070382750,1266,1266,1266,1266,1942
20250123,142100,1067924178,1266,1264,1266,1264,3001
20250123,142000,1064126105,1264,1260,1264,1260,230
20250123,141900,1063836237,1264,1264,1264,1264,6
20250123,141800,1063828653,1264,1260,1264,1260,150
20250123,141700,1063639589,1260,1259,1260,1259,2165
20250123,141600,1060911988,1259,1259,1259,1259,1
20250123,141500,1060910729,1258,1258,1258,1258,417
20250123,141400,1060386143,1258,1258,1258,1258,0
20250123,141300,1060386143,1258,1258,1258,1258,69
20250123,141200,1060299341,1258,1253,1258,1253,2008
20250123,141100,1057783277,1253,1258,1258,1253,1057
20250123,141000,1056458836,1254,1255,1255,1254,1718
20250123,140900,1054303946,1259,1259,1259,1259,1
20250123,140800,1054302687,1259,1259,1259,1259,0
20250123,140700,1054302687,1259,1258,1259,1258,601
20250123,140600,1053546628,1258,1258,1258,1258,41
20250123,140500,1053495050,1258,1258,1258,1258,0
20250123,140400,1053495050,1258,1258,1258,1258,442
20250123,140300,1052939014,1254,1257,1257,1254,951
20250123,140200,1051746457,1257,1257,1257,1257,0
20250123,140100,1051746457,1257,1257,1257,1257,0
20250123,140000,1051746457,1257,1253,1257,1253,2081
20250123,135900,1049138548,1252,1252,1252,1252,0
20250123,135800,1049138548,1252,1252,1252,1251,8702
20250123,135700,1038244347,1255,1258,1258,1252,2960
20250123,135600,1034535249,1254,1255,1255,1254,3346
20250123,135500,1030337294,1255,1255,1255,1255,1104
20250123,135400,1028951774,1264,1264,1264,1264,0
20250123,135300,1028951774,1264,1265,1265,1264,201
20250123,135200,1028697510,1267,1266,1267,1266,1000
20250123,135100,1027431020,1267,1267,1267,1267,0
20250123,135000,1027431020,1267,1267,1267,1267,0
20250123,134900,1027431020,1267,1267,1267,1267,0
20250123,134800,1027431020,1267,1265,1267,1265,1228
20250123,134700,1025876060,1266,1266,1266,1266,0
20250123,134600,1025876060,1266,1255,1266,1255,3
20250123,134500,1025872274,1266,1266,1266,1266,0
20250123,134400,1025872274,1266,1266,1266,1266,0
20250123,134300,1025872274,1266,1266,1266,1266,6
20250123,134200,1025864678,1267,1260,1267,1260,100
20250123,134100,1025738460,1261,1261,1261,1261,104
20250123,134000,1025607316,1261,1261,1261,1261,100
20250123,133900,1025481216,1261,1261,1261,1261,2000
20250123,133800,1022959216,1262,1255,1262,1255,2220
20250123,133700,1020158848,1249,1249,1249,1249,8
20250123,133600,1020148856,1254,1254,1254,1254,0
20250123,133500,1020148856,1254,1249,1254,1248,771
20250123,133400,1019185332,1250,1256,1256,1250,13324
20250123,133300,1002502795,1257,1257,1257,1256,3911
20250123,133200,997587942,1258,1263,1268,1258,2326
20250123,133100,994658785,1259,1259,1259,1259,0
20250123,133000,994658785,1259,1259,1259,1259,1
20250123,132900,994657526,1259,1261,1261,1259,1467
20250123,132800,992809339,1261,1263,1263,1261,422
20250123,132700,992276716,1271,1265,1271,1265,101
20250123,132600,992148945,1264,1265,1265,1264,1535
20250123,132500,990208305,1272,1271,1272,1271,51
20250123,132400,990143483,1266,1269,1269,1266,314
20250123,132300,989745937,1272,1272,1272,1272,2000
20250123,132200,987201937,1273,1270,1273,1269,1642
20250123,132100,985118194,1277,1277,1277,1277,0
20250123,132000,985118194,1277,1277,1278,1277,78
20250123,131900,985018587,1277,1277,1277,1263,319
20250123,131800,984613878,1278,1278,1278,1278,1
20250123,131700,984612600,1279,1277,1279,1277,160
20250123,131600,984408124,1278,1274,1278,1273,553
20250123,131500,983701936,1274,1260,1274,1259,3000
20250123,131400,979913358,1260,1262,1263,1260,5345
20250123,131300,973174259,1266,1266,1266,1266,28
20250123,131200,973138811,1267,1267,1267,1267,0
20250123,131100,973138811,1267,1263,1267,1261,4501
20250123,131000,967460851,1263,1264,1264,1263,3965
20250123,130900,962451147,1265,1266,1267,1265,8794
20250123,130800,951324582,1272,1268,1272,1268,802
20250123,130700,950307642,1268,1268,1268,1268,0
20250123,130600,950307642,1268,1268,1268,1268,1556
20250123,130500,948334634,1268,1268,1268,1268,1001
20250123,130400,947065366,1269,1269,1269,1269,0
20250123,130300,947065366,1269,1269,1269,1269,11
20250123,130200,947051407,1272,1267,1272,1267,4325
20250123,130100,941571572,1267,1267,1267,1267,2
20250123,130000,941569038,1268,1269,1269,1268,8689
20250123,125900,930547794,1270,1270,1270,1270,0
20250123,125800,930547794,1270,1270,1270,1270,0
20250123,125700,930547794,1270,1268,1270,1268,697
20250123,125600,929663344,1270,1270,1270,1270,4
20250123,125500,929658264,1267,1267,1267,1267,0
20250123,125400,929658264,1267,1267,1273,1267,201
20250123,125300,929403591,1267,1267,1267,1267,1043
20250123,125200,928082110,1270,1270,1270,1270,1
20250123,125100,928080840,1265,1270,1270,1265,121
20250123,125000,927927770,1265,1274,1274,1265,9063
20250123,124900,916438177,1271,1271,1271,1271,467
20250123,124800,915844620,1271,1271,1271,1271,589
20250123,124700,915096001,1274,1274,1274,1274,0
20250123,124600,915096001,1274,1272,1274,1271,701
20250123,124500,914205022,1274,1274,1274,1274,0
20250123,124400,914205022,1274,1273,1274,1271,3366
20250123,124300,909925235,1274,1274,1274,1274,107
20250123,124200,909788917,1274,1274,1274,1274,6
20250123,124100,909781273,1279,1279,1279,1279,10
20250123,124000,909768483,1280,1280,1280,1280,0
20250123,123900,909768483,1280,1280,1280,1280,10
20250123,123800,909755683,1280,1279,1280,1279,9
20250123,123700,909744166,1280,1280,1280,1280,328
20250123,123600,909324326,1280,1280,1280,1280,0
20250123,123500,909324326,1280,1280,1280,1280,1
20250123,123400,909323046,1273,1280,1280,1273,1232
20250123,123300,907754703,1273,1273,1273,1273,0
20250123,123200,907754703,1273,1274,1274,1273,2052
20250123,123100,905140967,1274,1276,1276,1274,941
20250123,123000,903941199,1281,1281,1281,1281,30
20250123,122900,903902769,1282,1282,1282,1282,21
20250123,122800,903875847,1274,1282,1282,1274,495
20250123,122700,903245007,1283,1283,1283,1283,1
20250123,122600,903243724,1283,1283,1283,1283,0
20250123,122500,903243724,1283,1275,1283,1275,119
20250123,122400,903091935,1275,1275,1275,1275,728
20250123,122300,902163735,1274,1282,1282,1274,2060
20250123,122200,899536968,1283,1276,1283,1276,1284
20250123,122100,897898577,1276,1276,1276,1276,2435
20250123,122000,894791517,1284,1284,1284,1284,0
20250123,121900,894791517,1284,1276,1284,1276,101
20250123,121800,894662633,1276,1285,1285,1276,42
20250123,121700,894608681,1285,1285,1285,1285,0
20250123,121600,894608681,1285,1276,1285,1276,226
20250123,121500,894320143,1284,1284,1284,1284,30
20250123,121400,894281623,1286,1286,1286,1286,0
20250123,121300,894281623,1286,1285,1286,1285,18
20250123,121200,894258490,1276,1276,1276,1276,15
20250123,121100,894239350,1287,1287,1287,1287,0
20250123,121000,894239350,1287,1287,1287,1287,2
20250123,120900,894236776,1287,1287,1287,1287,0
20250123,120800,894236776,1287,1287,1287,1287,1
20250123,120700,894235489,1283,1283,1283,1283,0
20250123,120600,894235489,1283,1283,1283,1283,1639
20250123,120500,892132652,1288,1288,1288,1288,1
20250123,120400,892131364,1283,1283,1283,1283,47
20250123,120300,892071063,1283,1283,1283,1283,200
20250123,120200,891814463,1283,1283,1283,1283,1428
20250123,120100,889982339,1283,1283,1283,1283,0
20250123,120000,889982339,1283,1283,1283,1283,0
20250123,115900,889982339,1283,1283,1283,1283,0
20250123,115800,889982339,1283,1275,1283,1275,7448
20250123,115700,880486107,1283,1282,1283,1282,1000
20250123,115600,879203207,1283,1283,1283,1283,0
20250123,115500,879203207,1283,1283,1283,1283,1
20250123,115400,879201924,1275,1275,1275,1275,601
20250123,115300,878435649,1283,1283,1283,1283,35
20250123,115200,878390744,1283,1283,1283,1283,1021
20250123,115100,877080801,1283,1284,1284,1276,1648
20250123,115000,874976993,1277,1280,1280,1277,3935
20250123,114900,869940196,1284,1283,1284,1283,2
20250123,114800,869937629,1284,1284,1284,1284,0
20250123,114700,869937629,1284,1284,1284,1284,2
20250123,114600,869935061,1284,1284,1284,1284,0
20250123,114500,869935061,1284,1284,1284,1284,0
20250123,114400,869935061,1284,1284,1284,1284,1
20250123,114300,869933777,1284,1284,1284,1284,0
20250123,114200,869933777,1284,1284,1285,1283,223
20250123,114100,869647458,1284,1284,1284,1278,602
20250123,114000,868878090,1277,1278,1285,1277,4680
20250123,113900,862897343,1278,1282,1282,1278,714
20250123,113800,861983898,1285,1285,1285,1285,1
20250123,113700,861982613,1272,1276,1276,1272,2249
20250123,113600,859116858,1273,1273,1273,1273,0
20250123,113500,859116858,1273,1274,1274,1273,253
20250123,113400,858794612,1274,1274,1274,1274,24
20250123,113300,858764036,1275,1276,1276,1275,320
20250123,113200,858355838,1277,1277,1277,1277,631
20250123,113100,857550051,1278,1278,1278,1278,469
20250123,113000,856950669,1278,1282,1282,1278,3154
20250123,112900,852917755,1282,1285,1285,1282,876
20250123,112800,851794720,1285,1285,1285,1285,0
20250123,112700,851794720,1285,1290,1290,1285,1787
20250123,112600,849498410,1285,1285,1290,1285,1891
20250123,112500,847068470,1290,1289,1290,1285,339
20250123,112400,846632370,1285,1285,1285,1285,4417
20250123,112300,840956525,1285,1285,1285,1285,118
20250123,112200,840804895,1280,1281,1281,1280,1421
20250123,112100,838985483,1281,1285,1285,1281,5252
20250123,112000,832255566,1289,1282,1289,1282,3159
20250123,111900,828203709,1285,1285,1291,1283,1465
20250123,111800,826323334,1291,1288,1291,1286,2218
20250123,111700,823469551,1293,1290,1293,1288,483
20250123,111600,822847134,1290,1294,1295,1290,1822
20250123,111500,820489500,1296,1295,1296,1288,1816
20250123,111400,818141921,1298,1298,1298,1298,5386
20250123,111300,811150893,1298,1297,1309,1297,19809
20250123,111200,785350984,1298,1287,1298,1287,8545
20250123,111100,774298043,1281,1287,1287,1281,2208
20250123,111000,771466658,1287,1287,1287,1287,54
20250123,110900,771397160,1289,1288,1289,1281,1964
20250123,110800,768876627,1281,1289,1290,1281,2903
20250123,110700,765149384,1290,1279,1290,1278,3555
20250123,110600,760599177,1279,1274,1279,1267,5403
20250123,110500,753701534,1270,1274,1274,1270,9410
20250123,110400,741744794,1274,1259,1274,1259,4711
20250123,110300,735807400,1259,1260,1260,1257,139
20250123,110200,735632376,1253,1260,1260,1253,645
20250123,110100,734821279,1260,1260,1260,1260,394
20250123,110000,734324839,1260,1259,1260,1259,928
20250123,105900,733156477,1259,1259,1259,1259,12
20250123,105800,733141369,1251,1254,1260,1251,1041
20250123,105700,731835267,1256,1256,1256,1256,2
20250123,105600,731832755,1255,1256,1256,1255,2214
20250123,105500,729054117,1260,1260,1260,1260,401
20250123,105400,728548857,1260,1260,1260,1260,0
20250123,105300,728548857,1260,1260,1260,1260,0
20250123,105200,728548857,1260,1259,1260,1259,400
20250123,105100,728044859,1261,1261,1261,1261,100
20250123,105000,727918759,1261,1261,1261,1261,1
20250123,104900,727917498,1261,1261,1261,1261,8
20250123,104800,727907410,1255,1255,1255,1255,2314
20250123,104700,725003340,1255,1255,1255,1255,1
20250123,104600,725002085,1263,1254,1263,1254,4961
20250123,104500,718771745,1254,1252,1254,1252,7302
20250123,104400,709621671,1255,1253,1255,1253,5643
20250123,104300,702548912,1253,1260,1260,1250,9002
20250123,104200,691256331,1261,1265,1265,1261,2126
20250123,104100,688574091,1269,1269,1269,1269,0
20250123,104000,688574091,1269,1269,1269,1269,1
20250123,103900,688572822,1268,1268,1268,1268,0
20250123,103800,688572822,1268,1266,1268,1264,407
20250123,103700,688058291,1270,1270,1270,1270,0
20250123,103600,688058291,1270,1270,1270,1270,0
20250123,103500,688058291,1270,1270,1270,1270,3
20250123,103400,688054481,1270,1270,1270,1264,8052
20250123,103300,677852041,1270,1271,1271,1270,2654
20250123,103200,674478987,1278,1278,1278,1278,0
20250123,103100,674478987,1278,1278,1278,1278,0
20250123,103000,674478987,1278,1278,1278,1278,20
20250123,102900,674453427,1278,1277,1278,1277,1300
20250123,102800,672793027,1277,1277,1277,1277,1262
20250123,102700,671181453,1277,1277,1277,1277,300
20250123,102600,670798353,1278,1278,1278,1278,0
20250123,102500,670798353,1278,1269,1278,1269,8288
20250123,102400,660240734,1264,1269,1269,1264,2001
20250123,102300,657711454,1265,1266,1266,1265,5135
20250123,102200,651215629,1266,1267,1267,1266,1400
20250123,102100,649442066,1267,1267,1267,1267,0
20250123,102000,649442066,1267,1273,1273,1267,724
20250123,101900,648522298,1275,1275,1275,1275,6
20250123,101800,648514648,1273,1273,1273,1273,200
20250123,101700,648260048,1273,1273,1273,1273,10
20250123,101600,648247318,1270,1270,1270,1270,1
20250123,101500,648246048,1270,1270,1274,1270,1294
20250123,101400,646602652,1270,1270,1270,1270,5738
20250123,101300,639315392,1270,1266,1270,1265,1100
20250123,101200,637918880,1267,1267,1267,1267,0
20250123,101100,637918880,1267,1270,1270,1267,5
20250123,101000,637912539,1270,1275,1275,1270,1005
20250123,100900,636631189,1268,1274,1274,1268,4246
20250123,100800,631241307,1275,1283,1283,1275,5011
20250123,100700,624852234,1280,1283,1283,1280,13
20250123,100600,624835579,1271,1276,1276,1271,500
20250123,100500,624199439,1285,1285,1285,1285,1200
20250123,100400,622657439,1280,1276,1280,1276,1154
20250123,100300,621181851,1276,1276,1276,1276,700
20250123,100200,620288651,1280,1280,1280,1280,1
20250123,100100,620287371,1278,1276,1278,1276,1028
20250123,100000,618975443,1276,1279,1279,1270,1085
20250123,095900,617596452,1270,1276,1284,1270,6925
20250123,095800,608767026,1283,1281,1283,1280,2328
20250123,095700,605785364,1285,1288,1288,1285,926
20250123,095600,604594988,1289,1296,1297,1289,4893
20250123,095500,598254178,1296,1298,1298,1296,1599
20250123,095400,596181121,1300,1301,1303,1298,17662
20250123,095300,573205092,1303,1304,1313,1298,18461
20250123,095200,549062361,1307,1300,1307,1298,11894
20250123,095100,533581852,1300,1275,1300,1275,22279
20250123,095000,504997837,1273,1267,1273,1267,10233
20250123,094900,492002199,1267,1259,1267,1259,5481
20250123,094800,485090259,1260,1263,1263,1260,192
20250123,094700,484848334,1260,1263,1263,1260,2004
20250123,094600,482323282,1263,1266,1266,1260,1544
20250123,094500,480369204,1266,1265,1266,1257,2566
20250123,094400,477142404,1266,1256,1266,1256,6978
20250123,094300,468361315,1250,1255,1256,1250,4249
20250123,094200,463039776,1250,1255,1255,1250,45
20250123,094100,462983391,1255,1250,1255,1250,2432
20250123,094000,459943341,1250,1253,1255,1250,4584
20250123,093900,454207630,1255,1255,1255,1255,2953
20250123,093800,450501615,1252,1250,1252,1250,2264
20250123,093700,447668091,1252,1253,1253,1247,3671
20250123,093600,443078577,1253,1257,1257,1253,210
20250123,093500,442815407,1257,1254,1258,1254,1014
20250123,093400,441542328,1256,1259,1259,1256,225
20250123,093300,441259494,1260,1250,1260,1250,12047
20250123,093200,426125222,1250,1251,1251,1247,2853
20250123,093100,422559806,1257,1246,1257,1246,17095
20250123,093000,401207427,1246,1242,1246,1242,3329
20250123,092900,397060113,1242,1242,1242,1242,2085
20250123,092800,394470543,1242,1243,1243,1242,1861
20250123,092700,392159180,1242,1241,1242,1241,2650
20250123,092600,388868830,1242,1242,1242,1242,21
20250123,092500,388842748,1242,1236,1242,1234,6309
20250123,092400,381042118,1238,1238,1238,1238,1136
20250123,092300,379635750,1233,1236,1238,1233,8516
20250123,092200,369117914,1238,1238,1239,1235,1354
20250123,092100,367441673,1235,1232,1235,1230,6998
20250123,092000,358815151,1231,1237,1240,1231,7931
20250123,091900,349016560,1235,1242,1242,1235,20428
20250123,091800,323727873,1242,1246,1246,1242,1332
20250123,091700,322072201,1245,1244,1246,1240,3080
20250123,091600,318252575,1244,1243,1244,1237,45137
20250123,091500,262282730,1242,1244,1249,1242,8788
20250123,091400,251348972,1245,1245,1250,1243,3236
20250123,091300,247325369,1243,1259,1259,1243,28072
20250123,091200,212251061,1259,1260,1266,1255,3898
20250123,091100,207350465,1260,1260,1266,1259,3731
20250123,091000,202650166,1260,1266,1270,1260,10838
20250123,090900,188961497,1266,1269,1270,1263,4527
20250123,090800,183223702,1274,1275,1278,1269,9724
20250123,090700,170869095,1278,1280,1283,1278,5163
20250123,090600,164260096,1282,1275,1283,1271,10804
20250123,090500,150467602,1275,1282,1288,1274,13488
20250123,090400,133177853,1288,1269,1288,1266,22929
20250123,090300,104011973,1265,1262,1269,1261,14955
20250123,090200,85130154,1262,1269,1270,1256,16598
20250123,090100,64214682,1270,1266,1270,1256,4028
20250123,090000,59128511,1266,1270,1290,1266,46417