stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191100,39707222768,1180,1180,1180,1180,360530
20250123,191000,39707222768,1180,1180,1180,1180,0
20250123,190900,39707222768,1180,1180,1180,1180,0
20250123,190800,39707222768,1180,1180,1180,1180,0
20250123,190700,39707222768,1180,1180,1180,1180,0
20250123,190600,39707222768,1180,1180,1180,1180,0
20250123,190500,39707222768,1180,1180,1180,1180,0
20250123,190400,39707222768,1180,1180,1180,1180,0
20250123,190300,39707222768,1180,1180,1180,1180,0
20250123,190200,39707222768,1180,1180,1180,1180,0
20250123,190100,39707222768,1180,1180,1180,1180,0
20250123,190000,39707222768,1180,1180,1180,1180,0
20250123,185900,39707222768,1180,1180,1180,1180,0
20250123,185800,39707222768,1180,1180,1180,1180,0
20250123,185700,39707222768,1180,1180,1180,1180,0
20250123,185600,39707222768,1180,1180,1180,1180,0
20250123,185500,39707222768,1180,1180,1180,1180,0
20250123,185400,39707222768,1180,1180,1180,1180,0
20250123,185300,39707222768,1180,1180,1180,1180,0
20250123,185200,39707222768,1180,1180,1180,1180,0
20250123,185100,39707222768,1180,1180,1180,1180,0
20250123,185000,39707222768,1180,1180,1180,1180,0
20250123,184900,39707222768,1180,1180,1180,1180,0
20250123,184800,39707222768,1180,1180,1180,1180,0
20250123,184700,39707222768,1180,1180,1180,1180,0
20250123,184600,39707222768,1180,1180,1180,1180,0
20250123,184500,39707222768,1180,1180,1180,1180,0
20250123,184400,39707222768,1180,1180,1180,1180,0
20250123,184300,39707222768,1180,1180,1180,1180,0
20250123,184200,39707222768,1180,1180,1180,1180,0
20250123,184100,39707222768,1180,1180,1180,1180,360530
20250123,184000,39707222768,1180,1180,1180,1180,0
20250123,183900,39707222768,1180,1180,1180,1180,0
20250123,183800,39707222768,1180,1180,1180,1180,0
20250123,183700,39707222768,1180,1180,1180,1180,0
20250123,183600,39707222768,1180,1180,1180,1180,0
20250123,183500,39707222768,1180,1180,1180,1180,0
20250123,183400,39707222768,1180,1180,1180,1180,0
20250123,183300,39707222768,1180,1180,1180,1180,0
20250123,183200,39707222768,1180,1180,1180,1180,0
20250123,183100,39707222768,1180,1180,1180,1180,0
20250123,183000,39707222768,1180,1180,1180,1180,0
20250123,182900,39707222768,1180,1180,1180,1180,0
20250123,182800,39707222768,1180,1180,1180,1180,0
20250123,182700,39707222768,1180,1180,1180,1180,0
20250123,182600,39707222768,1180,1180,1180,1180,0
20250123,182500,39707222768,1180,1180,1180,1180,0
20250123,182400,39707222768,1180,1180,1180,1180,0
20250123,182300,39707222768,1180,1180,1180,1180,0
20250123,182200,39707222768,1180,1180,1180,1180,0
20250123,182100,39707222768,1180,1180,1180,1180,0
20250123,182000,39707222768,1180,1180,1180,1180,0
20250123,181900,39707222768,1180,1180,1180,1180,0
20250123,181800,39707222768,1180,1180,1180,1180,0
20250123,181700,39707222768,1180,1180,1180,1180,0
20250123,181600,39707222768,1180,1180,1180,1180,0
20250123,181500,39707222768,1180,1180,1180,1180,0
20250123,181400,39707222768,1180,1180,1180,1180,0
20250123,181300,39707222768,1180,1180,1180,1180,0
20250123,181200,39707222768,1180,1180,1180,1180,0
20250123,181100,39707222768,1180,1180,1180,1180,360530
20250123,181000,39707222768,1180,1180,1180,1180,0
20250123,180900,39707222768,1180,1180,1180,1180,0
20250123,180800,39707222768,1180,1180,1180,1180,0
20250123,180700,39707222768,1180,1180,1180,1180,0
20250123,180600,39707222768,1180,1180,1180,1180,0
20250123,180500,39707222768,1180,1180,1180,1180,0
20250123,180400,39707222768,1180,1180,1180,1180,0
20250123,180300,39707222768,1180,1180,1180,1180,0
20250123,180200,39707222768,1180,1180,1180,1180,0
20250123,180100,39707222768,1180,1180,1180,1180,0
20250123,180000,39707222768,1180,1180,1180,1180,0
20250123,175900,39707222768,1180,1180,1180,1180,0
20250123,175800,39707222768,1180,1180,1180,1180,0
20250123,175700,39707222768,1180,1180,1180,1180,0
20250123,175600,39707222768,1180,1180,1180,1180,0
20250123,175500,39707222768,1180,1180,1180,1180,0
20250123,175400,39707222768,1180,1180,1180,1180,0
20250123,175300,39707222768,1180,1180,1180,1180,0
20250123,175200,39707222768,1180,1180,1180,1180,0
20250123,175100,39707222768,1180,1180,1180,1180,0
20250123,175000,39707222768,1180,1180,1180,1180,0
20250123,174900,39707222768,1180,1180,1180,1180,0
20250123,174800,39707222768,1180,1180,1180,1180,0
20250123,174700,39707222768,1180,1180,1180,1180,0
20250123,174600,39707222768,1180,1180,1180,1180,0
20250123,174500,39707222768,1180,1180,1180,1180,0
20250123,174400,39707222768,1180,1180,1180,1180,0
20250123,174300,39707222768,1180,1180,1180,1180,0
20250123,174200,39707222768,1180,1180,1180,1180,0
20250123,174100,39707222768,1180,1180,1180,1180,360530
20250123,174000,39707222768,1180,1180,1180,1180,0
20250123,173900,39707222768,1180,1180,1180,1180,0
20250123,173800,39707222768,1180,1180,1180,1180,0
20250123,173700,39707222768,1180,1180,1180,1180,0
20250123,173600,39707222768,1180,1180,1180,1180,0
20250123,173500,39707222768,1180,1180,1180,1180,0
20250123,173400,39707222768,1180,1180,1180,1180,0
20250123,173300,39707222768,1180,1180,1180,1180,0
20250123,173200,39707222768,1180,1180,1180,1180,0
20250123,173100,39707222768,1180,1180,1180,1180,0
20250123,173000,39707222768,1180,1180,1180,1180,0
20250123,172900,39707222768,1180,1180,1180,1180,0
20250123,172800,39707222768,1180,1180,1180,1180,0
20250123,172700,39707222768,1180,1180,1180,1180,0
20250123,172600,39707222768,1180,1180,1180,1180,0
20250123,172500,39707222768,1180,1180,1180,1180,0
20250123,172400,39707222768,1180,1180,1180,1180,0
20250123,172300,39707222768,1180,1180,1180,1180,0
20250123,172200,39707222768,1180,1180,1180,1180,0
20250123,172100,39707222768,1180,1180,1180,1180,0
20250123,172000,39707222768,1180,1180,1180,1180,0
20250123,171900,39707222768,1180,1180,1180,1180,0
20250123,171800,39707222768,1180,1180,1180,1180,0
20250123,171700,39707222768,1180,1180,1180,1180,0
20250123,171600,39707222768,1180,1180,1180,1180,0
20250123,171500,39707222768,1180,1180,1180,1180,0
20250123,171400,39707222768,1180,1180,1180,1180,0
20250123,171300,39707222768,1180,1180,1180,1180,0
20250123,171200,39707222768,1180,1180,1180,1180,0
20250123,171100,39707222768,1180,1180,1180,1180,360530
20250123,171000,39707222768,1180,1180,1180,1180,0
20250123,170900,39707222768,1180,1180,1180,1180,0
20250123,170800,39707222768,1180,1180,1180,1180,0
20250123,170700,39707222768,1180,1180,1180,1180,0
20250123,170600,39707222768,1180,1180,1180,1180,0
20250123,170500,39707222768,1180,1180,1180,1180,0
20250123,170400,39707222768,1180,1180,1180,1180,0
20250123,170300,39707222768,1180,1180,1180,1180,0
20250123,170200,39707222768,1180,1180,1180,1180,0
20250123,170100,39707222768,1180,1180,1180,1180,0
20250123,170000,39707222768,1180,1180,1180,1180,0
20250123,165900,39707222768,1180,1180,1180,1180,0
20250123,165800,39707222768,1180,1180,1180,1180,0
20250123,165700,39707222768,1180,1180,1180,1180,0
20250123,165600,39707222768,1180,1180,1180,1180,0
20250123,165500,39707222768,1180,1180,1180,1180,0
20250123,165400,39707222768,1180,1180,1180,1180,0
20250123,165300,39707222768,1180,1180,1180,1180,0
20250123,165200,39707222768,1180,1180,1180,1180,0
20250123,165100,39707222768,1180,1180,1180,1180,0
20250123,165000,39707222768,1180,1180,1180,1180,0
20250123,164900,39707222768,1180,1180,1180,1180,0
20250123,164800,39707222768,1180,1180,1180,1180,0
20250123,164700,39707222768,1180,1180,1180,1180,0
20250123,164600,39707222768,1180,1180,1180,1180,0
20250123,164500,39707222768,1180,1180,1180,1180,0
20250123,164400,39707222768,1180,1180,1180,1180,0
20250123,164300,39707222768,1180,1180,1180,1180,0
20250123,164200,39707222768,1180,1180,1180,1180,0
20250123,164100,39707222768,1180,1180,1180,1180,360530
20250123,164000,39707222768,1180,1180,1180,1180,0
20250123,163900,39707222768,1180,1180,1180,1180,0
20250123,163800,39707222768,1180,1180,1180,1180,0
20250123,163700,39707222768,1180,1180,1180,1180,0
20250123,163600,39707222768,1180,1180,1180,1180,0
20250123,163500,39707222768,1180,1180,1180,1180,0
20250123,163400,39707222768,1180,1180,1180,1180,0
20250123,163300,39707222768,1180,1180,1180,1180,0
20250123,163200,39707222768,1180,1180,1180,1180,0
20250123,163100,39707222768,1180,1180,1180,1180,0
20250123,163000,39707222768,1180,1180,1180,1180,0
20250123,162900,39707222768,1180,1180,1180,1180,0
20250123,162800,39707222768,1180,1180,1180,1180,0
20250123,162700,39707222768,1180,1180,1180,1180,0
20250123,162600,39707222768,1180,1180,1180,1180,0
20250123,162500,39707222768,1180,1180,1180,1180,0
20250123,162400,39707222768,1180,1180,1180,1180,0
20250123,162300,39707222768,1180,1180,1180,1180,0
20250123,162200,39707222768,1180,1180,1180,1180,0
20250123,162100,39707222768,1180,1180,1180,1180,0
20250123,162000,39707222768,1180,1180,1180,1180,0
20250123,161900,39707222768,1180,1180,1180,1180,0
20250123,161800,39707222768,1180,1180,1180,1180,0
20250123,161700,39707222768,1180,1180,1180,1180,0
20250123,161600,39707222768,1180,1180,1180,1180,0
20250123,161500,39707222768,1180,1180,1180,1180,0
20250123,161400,39707222768,1180,1180,1180,1180,0
20250123,161300,39707222768,1180,1180,1180,1180,0
20250123,161200,39707222768,1180,1180,1180,1180,0
20250123,161100,39707222768,1180,1180,1180,1180,360530
20250123,161000,39707222768,1180,1180,1180,1180,0
20250123,160900,39707222768,1180,1180,1180,1180,0
20250123,160800,39707222768,1180,1180,1180,1180,0
20250123,160700,39707222768,1180,1180,1180,1180,0
20250123,160600,39707222768,1180,1180,1180,1180,0
20250123,160500,39707222768,1180,1180,1180,1180,0
20250123,160400,39707222768,1180,1180,1180,1180,0
20250123,160300,39707222768,1180,1180,1180,1180,0
20250123,160200,39707222768,1180,1180,1180,1180,0
20250123,160100,39707222768,1180,1180,1180,1180,0
20250123,160000,39707222768,1180,1180,1180,1180,0
20250123,155900,39707222768,1180,1180,1180,1180,0
20250123,155800,39707222768,1180,1180,1180,1180,0
20250123,155700,39707222768,1180,1180,1180,1180,0
20250123,155600,39707222768,1180,1180,1180,1180,0
20250123,155500,39707222768,1180,1180,1180,1180,0
20250123,155400,39707222768,1180,1180,1180,1180,0
20250123,155300,39707222768,1180,1180,1180,1180,0
20250123,155200,39707222768,1180,1180,1180,1180,0
20250123,155100,39707222768,1180,1180,1180,1180,0
20250123,155000,39707222768,1180,1180,1180,1180,0
20250123,154900,39707222768,1180,1180,1180,1180,0
20250123,154800,39707222768,1180,1180,1180,1180,0
20250123,154700,39707222768,1180,1180,1180,1180,0
20250123,154600,39707222768,1180,1180,1180,1180,0
20250123,154500,39707222768,1180,1180,1180,1180,0
20250123,154400,39707222768,1180,1180,1180,1180,0
20250123,154300,39707222768,1180,1180,1180,1180,0
20250123,154200,39707222768,1180,1180,1180,1180,0
20250123,154100,39707222768,1180,1180,1180,1180,360530
20250123,154000,39707222768,1180,1180,1180,1180,0
20250123,153900,39707222768,1180,1180,1180,1180,0
20250123,153800,39707222768,1180,1180,1180,1180,0
20250123,153700,39707222768,1180,1180,1180,1180,0
20250123,153600,39707222768,1180,1180,1180,1180,0
20250123,153500,39707222768,1180,1180,1180,1180,0
20250123,153400,39707222768,1180,1180,1180,1180,0
20250123,153300,39707222768,1180,1180,1180,1180,0
20250123,153200,39707222768,1180,1180,1180,1180,0
20250123,153100,39707222768,1180,1180,1180,1180,0
20250123,153000,39707222768,1180,1180,1180,1180,360530
20250123,152900,39281797368,1189,1189,1189,1189,0
20250123,152800,39281797368,1189,1189,1189,1189,0
20250123,152700,39281797368,1189,1189,1189,1189,0
20250123,152600,39281797368,1189,1189,1189,1189,0
20250123,152500,39281797368,1189,1189,1189,1189,0
20250123,152400,39281797368,1189,1189,1189,1189,0
20250123,152300,39281797368,1189,1189,1189,1189,0
20250123,152200,39281797368,1189,1189,1189,1189,0
20250123,152100,39281797368,1189,1189,1189,1189,0
20250123,152000,39281797368,1189,1189,1189,1189,0
20250123,151900,39281797368,1189,1190,1193,1181,198628
20250123,151800,39046130236,1190,1199,1199,1190,115815
20250123,151700,38907879112,1199,1194,1199,1190,146416
20250123,151600,38733146511,1195,1194,1197,1193,138605
20250123,151500,38567513929,1194,1189,1195,1186,96814
20250123,151400,38452102570,1190,1188,1192,1180,81662
20250123,151300,38355174738,1187,1188,1188,1181,37331
20250123,151200,38310911048,1189,1180,1190,1178,38049
20250123,151100,38265929967,1180,1192,1192,1179,134463
20250123,151000,38106767745,1192,1190,1193,1189,47000
20250123,150900,38050783813,1190,1182,1192,1179,138214
20250123,150800,37887205734,1182,1192,1193,1180,77244
20250123,150700,37795494104,1192,1186,1193,1185,60180
20250123,150600,37723825738,1187,1181,1197,1180,88686
20250123,150500,37618523175,1180,1192,1193,1180,212192
20250123,150400,37366777483,1193,1198,1201,1193,87376
20250123,150300,37262130411,1200,1200,1203,1198,62704
20250123,150200,37186884287,1200,1201,1202,1197,96070
20250123,150100,37071736007,1201,1205,1208,1199,202708
20250123,150000,36827915861,1206,1205,1210,1201,277839
20250123,145900,36492626602,1205,1195,1205,1193,197724
20250123,145800,36255571857,1195,1192,1197,1189,110131
20250123,145700,36124169919,1192,1197,1203,1179,276803
20250123,145600,35794145603,1197,1185,1201,1178,298045
20250123,145500,35438550904,1180,1179,1189,1178,221162
20250123,145400,35176862062,1180,1177,1183,1176,135897
20250123,145300,35016474243,1177,1179,1186,1171,343394
20250123,145200,34611400073,1179,1171,1191,1170,508387
20250123,145100,34010520097,1171,1168,1171,1164,35681
20250123,145000,33968851445,1168,1165,1171,1164,39006
20250123,144900,33923312907,1165,1172,1173,1165,117153
20250123,144800,33786183794,1172,1170,1175,1160,122105
20250123,144700,33643671193,1169,1173,1179,1161,108531
20250123,144600,33516421946,1173,1156,1180,1156,255501
20250123,144500,33217086517,1158,1152,1160,1149,229021
20250123,144400,32953086879,1152,1161,1164,1151,163201
20250123,144300,32764093638,1160,1165,1167,1160,83445
20250123,144200,32667094642,1165,1161,1167,1160,61646
20250123,144100,32595502594,1161,1169,1172,1161,108226
20250123,144000,32469292567,1169,1175,1176,1169,40496
20250123,143900,32421807468,1176,1177,1178,1174,29805
20250123,143800,32386754209,1177,1178,1180,1176,19104
20250123,143700,32364246494,1179,1174,1179,1173,23432
20250123,143600,32336715180,1176,1177,1179,1169,96391
20250123,143500,32223718427,1177,1182,1182,1173,44276
20250123,143400,32171563714,1181,1185,1187,1181,26533
20250123,143300,32140150133,1187,1190,1192,1185,31470
20250123,143200,32102707018,1190,1186,1191,1186,32581
20250123,143100,32064016994,1186,1195,1195,1184,49508
20250123,143000,32005147164,1195,1187,1195,1187,36686
20250123,142900,31961417038,1191,1185,1193,1182,64787
20250123,142800,31884353822,1185,1182,1191,1175,87865
20250123,142700,31780406920,1178,1180,1187,1171,61148
20250123,142600,31708329944,1180,1175,1188,1170,59833
20250123,142500,31637840761,1172,1181,1183,1160,127680
20250123,142400,31488375001,1181,1189,1190,1180,109331
20250123,142300,31358978192,1189,1184,1190,1181,106080
20250123,142200,31233128667,1179,1157,1185,1156,185506
20250123,142100,31015826253,1156,1168,1172,1152,247499
20250123,142000,30728580877,1168,1196,1196,1160,357547
20250123,141900,30308633147,1196,1204,1204,1196,116355
20250123,141800,30169068269,1204,1202,1205,1202,16919
20250123,141700,30148711026,1203,1200,1203,1199,47407
20250123,141600,30091815285,1200,1202,1203,1199,102851
20250123,141500,29968342785,1203,1202,1203,1201,30570
20250123,141400,29931619538,1203,1204,1205,1202,14272
20250123,141300,29914440824,1205,1205,1205,1201,18158
20250123,141200,29892606956,1205,1206,1208,1201,28372
20250123,141100,29858403272,1204,1203,1207,1203,8411
20250123,141000,29848268082,1205,1202,1205,1201,35298
20250123,140900,29805833173,1203,1203,1204,1202,26803
20250123,140800,29773602584,1204,1206,1207,1202,71558
20250123,140700,29687507243,1207,1206,1207,1205,13249
20250123,140600,29671523995,1206,1208,1208,1204,36633
20250123,140500,29627330475,1207,1205,1209,1205,29042
20250123,140400,29592276402,1205,1207,1209,1204,37945
20250123,140300,29546505079,1205,1205,1207,1203,28538
20250123,140200,29512139825,1205,1200,1205,1200,39238
20250123,140100,29464960099,1200,1203,1204,1199,185492
20250123,140000,29242328648,1201,1207,1209,1201,133114
20250123,135900,29082039093,1207,1212,1212,1206,89737
20250123,135800,28973687204,1212,1210,1212,1208,48331
20250123,135700,28915159064,1208,1209,1212,1206,57040
20250123,135600,28846238698,1209,1209,1220,1205,178229
20250123,135500,28630310460,1214,1238,1240,1206,351755
20250123,135400,28198092559,1238,1231,1239,1230,138045
20250123,135300,28027445317,1231,1226,1233,1226,175419
20250123,135200,27811794286,1226,1226,1228,1224,71657
20250123,135100,27723904094,1227,1225,1227,1223,139678
20250123,135000,27552853118,1226,1213,1226,1213,141964
20250123,134900,27379583852,1214,1211,1215,1210,35005
20250123,134800,27337129081,1211,1212,1213,1209,25644
20250123,134700,27306090100,1209,1216,1217,1209,42246
20250123,134600,27254847974,1216,1208,1218,1206,143642
20250123,134500,27080688724,1208,1202,1209,1202,47403
20250123,134400,27023505863,1206,1202,1206,1200,72001
20250123,134300,26937004118,1202,1201,1202,1200,36691
20250123,134200,26892941523,1201,1202,1203,1200,57517
20250123,134100,26823865255,1202,1202,1203,1201,62217
20250123,134000,26749098177,1202,1203,1203,1201,19770
20250123,133900,26725332293,1203,1201,1205,1201,42756
20250123,133800,26673899057,1200,1202,1203,1200,84073
20250123,133700,26572954838,1202,1203,1204,1201,45537
20250123,133600,26518223577,1203,1205,1206,1203,16853
20250123,133500,26497931059,1205,1203,1206,1202,40272
20250123,133400,26449443380,1201,1204,1204,1201,26568
20250123,133300,26417514984,1204,1205,1205,1202,15575
20250123,133200,26398788685,1205,1207,1207,1203,21951
20250123,133100,26372319913,1207,1205,1208,1203,9215
20250123,133000,26361226488,1203,1207,1211,1202,45487
20250123,132900,26306271682,1207,1205,1209,1204,14319
20250123,132800,26289008383,1205,1209,1209,1205,11467
20250123,132700,26275164808,1208,1205,1209,1205,21688
20250123,132600,26248982608,1205,1206,1206,1202,22699
20250123,132500,26221639322,1206,1201,1206,1201,15028
20250123,132400,26203545354,1201,1206,1206,1201,82259
20250123,132300,26104676329,1204,1209,1210,1204,35875
20250123,132200,26061303842,1208,1201,1208,1201,21210
20250123,132100,26035741643,1201,1199,1206,1199,5130
20250123,132000,26029581977,1199,1205,1207,1197,49246
20250123,131900,25970386265,1205,1208,1209,1204,27237
20250123,131800,25937550574,1205,1213,1215,1205,31747
20250123,131700,25899094902,1213,1215,1215,1212,49420
20250123,131600,25839092585,1215,1214,1215,1210,70557
20250123,131500,25753496651,1214,1201,1215,1201,76355
20250123,131400,25661061614,1203,1199,1206,1196,63889
20250123,131300,25584415628,1199,1202,1202,1198,42373
20250123,131200,25533559001,1202,1199,1204,1198,42386
20250123,131100,25482676192,1199,1200,1200,1198,21986
20250123,131000,25456312332,1200,1200,1200,1199,20897
20250123,130900,25431247471,1200,1199,1200,1196,21640
20250123,130800,25405325252,1199,1199,1200,1192,47225
20250123,130700,25348882691,1199,1202,1203,1199,46778
20250123,130600,25292680953,1203,1205,1206,1202,37439
20250123,130500,25247629049,1205,1205,1206,1203,26150
20250123,130400,25216139374,1203,1199,1220,1197,168257
20250123,130300,25013088436,1198,1189,1204,1189,127916
20250123,130200,24859986841,1189,1198,1200,1189,116162
20250123,130100,24721365822,1198,1202,1203,1198,54086
20250123,130000,24656452775,1201,1203,1205,1200,61649
20250123,125900,24582339375,1203,1205,1206,1200,132406
20250123,125800,24423143265,1205,1208,1209,1205,59476
20250123,125700,24351348790,1208,1215,1215,1208,95340
20250123,125600,24235845570,1216,1216,1217,1214,46871
20250123,125500,24178866125,1215,1215,1217,1211,64095
20250123,125400,24101050435,1217,1219,1221,1213,101443
20250123,125300,23977512114,1219,1225,1225,1219,61405
20250123,125200,23902470788,1226,1228,1229,1223,124461
20250123,125100,23749860157,1229,1221,1229,1220,159655
20250123,125000,23554122619,1221,1215,1222,1215,61136
20250123,124900,23479565844,1215,1213,1216,1208,108597
20250123,124800,23348123241,1213,1219,1220,1213,92697
20250123,124700,23235392466,1219,1220,1222,1217,90911
20250123,124600,23124531866,1220,1219,1223,1218,93468
20250123,124500,23010471472,1219,1219,1226,1218,163074
20250123,124400,22811421077,1219,1216,1220,1216,122812
20250123,124300,22661754590,1216,1224,1227,1216,179455
20250123,124200,22442523408,1223,1227,1233,1214,281719
20250123,124100,22097285314,1226,1208,1240,1208,659844
20250123,124000,21288428616,1209,1198,1210,1194,117260
20250123,123900,21147217516,1197,1195,1200,1194,49961
20250123,123800,21087408622,1195,1194,1197,1193,48207
20250123,123700,21029857384,1192,1199,1200,1192,95961
20250123,123600,20915095107,1198,1207,1207,1198,101689
20250123,123500,20792875594,1207,1205,1208,1204,58469
20250123,123400,20722391864,1208,1215,1216,1202,139994
20250123,123300,20553082539,1215,1206,1216,1200,361398
20250123,123200,20115625654,1207,1215,1215,1200,94712
20250123,123100,20001445144,1214,1199,1215,1196,139371
20250123,123000,19833375515,1198,1196,1203,1195,158832
20250123,122900,19642939906,1196,1201,1201,1188,206148
20250123,122800,19397209396,1199,1203,1205,1196,310382
20250123,122700,19024815186,1204,1200,1207,1199,106638
20250123,122600,18896516308,1199,1204,1207,1199,211123
20250123,122500,18642678107,1207,1199,1208,1198,157545
20250123,122400,18453039630,1198,1199,1202,1197,87698
20250123,122300,18347852613,1199,1206,1211,1196,212160
20250123,122200,18092897031,1206,1196,1212,1190,493944
20250123,122100,17500378776,1196,1189,1200,1179,389465
20250123,122000,17036034807,1189,1179,1190,1171,272693
20250123,121900,16713989098,1179,1165,1180,1165,137537
20250123,121800,16552682148,1164,1165,1166,1161,58658
20250123,121700,16484416034,1165,1160,1169,1159,79248
20250123,121600,16392202973,1159,1161,1161,1156,64696
20250123,121500,16317267003,1163,1169,1169,1160,89459
20250123,121400,16213371278,1169,1167,1171,1164,67746
20250123,121300,16134233699,1167,1167,1170,1160,64447
20250123,121200,16059231727,1167,1171,1184,1158,199815
20250123,121100,15824379615,1173,1170,1173,1163,83167
20250123,121000,15727385597,1171,1181,1183,1170,142800
20250123,120900,15559515927,1181,1165,1183,1165,254651
20250123,120800,15259981058,1165,1151,1170,1151,115554
20250123,120700,15125894853,1152,1171,1172,1151,142839
20250123,120600,14960118294,1171,1173,1175,1165,168551
20250123,120500,14762682676,1174,1173,1175,1166,196229
20250123,120400,14532639198,1172,1172,1172,1172,0
20250123,120300,14532639198,1172,1162,1172,1162,169540
20250123,120200,14334495206,1162,1153,1162,1152,65726
20250123,120100,14258408060,1153,1152,1154,1147,56594
20250123,120000,14193260004,1153,1143,1154,1139,114404
20250123,115900,14061869928,1140,1144,1144,1136,110498
20250123,115800,13935938283,1144,1148,1149,1141,65901
20250123,115700,13860464890,1148,1158,1160,1146,102792
20250123,115600,13742037529,1158,1162,1162,1145,176803
20250123,115500,13538070643,1158,1146,1170,1146,547144
20250123,115400,12903791555,1146,1134,1149,1134,110383
20250123,115300,12777660514,1134,1125,1139,1125,89142
20250123,115200,12676517561,1125,1138,1140,1125,84318
20250123,115100,12580965093,1138,1149,1150,1133,174749
20250123,115000,12381608235,1150,1135,1150,1135,271580
20250123,114900,12070544353,1135,1117,1135,1116,137085
20250123,114800,11915904158,1117,1118,1118,1114,27820
20250123,114700,11884853322,1117,1117,1119,1113,45825
20250123,114600,11833739536,1117,1122,1123,1117,46217
20250123,114500,11781960245,1123,1125,1126,1121,99185
20250123,114400,11670468521,1125,1119,1129,1119,110162
20250123,114300,11546779949,1118,1111,1119,1110,38782
20250123,114200,11503555956,1110,1110,1112,1105,33935
20250123,114100,11465910440,1109,1109,1111,1105,51881
20250123,114000,11408451989,1105,1092,1115,1090,131870
20250123,113900,11263643271,1090,1090,1093,1088,45734
20250123,113800,11213809576,1090,1093,1094,1089,53115
20250123,113700,11155856293,1094,1091,1096,1087,91809
20250123,113600,11055775929,1087,1110,1110,1084,229144
20250123,113500,10804932336,1106,1110,1113,1104,93676
20250123,113400,10701172980,1110,1112,1115,1103,95882
20250123,113300,10594955566,1110,1106,1117,1104,145938
20250123,113200,10433078289,1109,1119,1119,1103,160332
20250123,113100,10254973053,1120,1115,1124,1113,86408
20250123,113000,10158243056,1114,1122,1129,1114,230704
20250123,112900,9899635118,1122,1118,1123,1114,81299
20250123,112800,9808553538,1115,1121,1128,1112,145073
20250123,112700,9646161374,1121,1139,1139,1119,193962
20250123,112600,9428055961,1140,1133,1148,1124,324429
20250123,112500,9059190294,1129,1114,1136,1114,311609
20250123,112400,8708089877,1115,1120,1123,1103,257783
20250123,112300,8419644935,1120,1105,1120,1100,268431
20250123,112200,8121827498,1102,1108,1110,1101,337163
20250123,112100,7748761304,1109,1087,1110,1086,340014
20250123,112000,7374840039,1087,1071,1092,1071,59686
20250123,111900,7310197580,1073,1086,1086,1067,124783
20250123,111800,7175872478,1084,1094,1094,1080,145846
20250123,111700,7017295716,1094,1085,1099,1080,377018
20250123,111600,6605932483,1085,1069,1085,1067,160902
20250123,111500,6433096548,1069,1062,1069,1062,33725
20250123,111400,6397144125,1062,1058,1062,1055,14473
20250123,111300,6381783314,1058,1051,1058,1051,4262
20250123,111200,6377292605,1054,1053,1055,1051,2816
20250123,111100,6374328967,1054,1060,1060,1054,1388
20250123,111000,6372863687,1056,1062,1062,1055,37720
20250123,110900,6332936622,1062,1063,1065,1060,20902
20250123,110800,6310704514,1063,1067,1067,1062,10299
20250123,110700,6299750332,1068,1059,1068,1059,43246
20250123,110600,6253749602,1059,1061,1061,1048,62921
20250123,110500,6187213161,1061,1063,1069,1061,50089
20250123,110400,6133852678,1061,1046,1063,1046,38710
20250123,110300,6093040466,1046,1037,1047,1036,15133
20250123,110200,6077268091,1037,1043,1044,1033,20291
20250123,110100,6056132667,1044,1040,1044,1040,15739
20250123,110000,6039729151,1042,1042,1044,1039,16799
20250123,105900,6022253289,1042,1037,1042,1037,17014
20250123,105800,6004566870,1039,1038,1039,1033,17586
20250123,105700,5986344211,1038,1037,1038,1036,9445
20250123,105600,5976540332,1038,1037,1038,1036,8269
20250123,105500,5967965231,1036,1032,1037,1028,33310
20250123,105400,5933556823,1033,1030,1033,1027,59302
20250123,105300,5872546746,1031,1032,1035,1030,33754
20250123,105200,5837719501,1033,1039,1039,1032,32560
20250123,105100,5803977364,1039,1039,1044,1038,42975
20250123,105000,5759291415,1039,1043,1043,1037,44804
20250123,104900,5712693108,1043,1045,1047,1042,6336
20250123,104800,5706085000,1047,1046,1047,1042,21121
20250123,104700,5684045247,1046,1043,1049,1043,15722
20250123,104600,5667605027,1043,1034,1046,1034,37027
20250123,104500,5629138089,1038,1046,1047,1030,60872
20250123,104400,5565919752,1043,1059,1059,1039,102306
20250123,104300,5458603270,1059,1061,1064,1057,36918
20250123,104200,5419446816,1061,1066,1070,1061,35303
20250123,104100,5381886847,1070,1068,1072,1066,32949
20250123,104000,5346651322,1068,1078,1080,1065,54195
20250123,103900,5288577335,1080,1069,1080,1064,78025
20250123,103800,5204922607,1064,1066,1070,1063,40564
20250123,103700,5161709057,1066,1061,1068,1053,57297
20250123,103600,5101022754,1063,1061,1065,1055,55023
20250123,103500,5042625192,1061,1066,1068,1050,144649
20250123,103400,4889509713,1066,1068,1070,1066,72506
20250123,103300,4812087539,1069,1070,1076,1068,48617
20250123,103200,4759878180,1067,1085,1085,1066,115303
20250123,103100,4636210930,1084,1088,1089,1080,153362
20250123,103000,4470042772,1088,1067,1090,1066,342733
20250123,102900,4098623570,1067,1062,1069,1058,54916
20250123,102800,4040266040,1063,1065,1076,1057,164985
20250123,102700,3864144752,1065,1080,1087,1063,225572
20250123,102600,3621422338,1082,1058,1082,1056,207369
20250123,102500,3399633049,1057,1057,1058,1047,93388
20250123,102400,3301196915,1057,1066,1072,1055,278676
20250123,102300,3004864861,1067,1066,1070,1055,265007
20250123,102200,2722573648,1066,1066,1066,1066,0
20250123,102100,2722573648,1066,1048,1068,1048,267513
20250123,102000,2440387816,1047,1033,1050,1030,153611
20250123,101900,2280107211,1029,1027,1035,1025,52971
20250123,101800,2225496867,1029,1024,1032,1024,42688
20250123,101700,2181576463,1024,1018,1024,1017,19007
20250123,101600,2162206692,1017,1014,1018,1014,5003
20250123,101500,2157124953,1014,1015,1016,1014,10385
20250123,101400,2146588188,1016,1016,1017,1014,15888
20250123,101300,2130465106,1017,1017,1020,1016,8330
20250123,101200,2121992164,1017,1023,1026,1016,28838
20250123,101100,2092562172,1022,1010,1026,1010,67572
20250123,101000,2023521642,1013,1010,1013,1010,13158
20250123,100900,2010202045,1007,992,1010,992,17807
20250123,100800,1992334242,998,1017,1017,990,26032
20250123,100700,1966134731,1016,1013,1019,1013,15639
20250123,100600,1950233545,1013,1013,1018,1012,48166
20250123,100500,1901342753,1013,1009,1013,1008,16459
20250123,100400,1884695294,1011,1006,1011,1006,7530
20250123,100300,1877115116,1005,1008,1008,1004,9176
20250123,100200,1867885890,1008,1009,1010,1008,13563
20250123,100100,1854201701,1010,1009,1014,1009,6549
20250123,100000,1847577003,1011,1010,1017,1010,34739
20250123,095900,1812353901,1009,1008,1010,1007,6385
20250123,095800,1805909075,1010,1001,1012,1001,44058
20250123,095700,1761509050,1001,997,1001,997,18007
20250123,095600,1743512991,995,997,1001,995,9865
20250123,095500,1733658028,996,992,996,992,11136
20250123,095400,1722580303,992,990,992,990,2712
20250123,095300,1719892001,988,988,988,988,1647
20250123,095200,1718264765,993,992,995,991,24440
20250123,095100,1693985540,990,987,990,986,24958
20250123,095000,1669342732,986,990,990,986,4879
20250123,094900,1664526674,990,992,993,987,19312
20250123,094800,1645393441,991,994,996,991,8750
20250123,094700,1636707594,994,994,1001,992,22597
20250123,094600,1614140813,994,988,997,988,29827
20250123,094500,1584511099,992,986,992,983,14126
20250123,094400,1570569707,986,986,991,986,1967
20250123,094300,1568629434,990,986,990,986,4274
20250123,094200,1564403098,984,987,990,984,13446
20250123,094100,1551151301,987,988,988,986,1719
20250123,094000,1549455048,988,993,993,984,12705
20250123,093900,1536918055,993,989,993,987,10955
20250123,093800,1526068461,988,992,993,988,13244
20250123,093700,1512947560,992,990,992,990,2372
20250123,093600,1510598659,990,990,990,990,6560
20250123,093500,1504104259,990,987,990,987,6490
20250123,093400,1497682335,987,989,990,984,11186
20250123,093300,1486650247,990,987,991,987,31724
20250123,093200,1455244554,985,987,989,985,3125
20250123,093100,1452155805,986,987,988,982,8359
20250123,093000,1443920955,987,983,987,980,31280
20250123,092900,1413211562,981,983,985,978,20034
20250123,092800,1393563196,983,988,988,983,9558
20250123,092700,1384162059,985,991,991,985,17522
20250123,092600,1366865970,989,990,993,987,10138
20250123,092500,1356825351,990,988,990,986,5070
20250123,092400,1351810930,987,990,990,980,16387
20250123,092300,1335674170,990,993,994,990,3049
20250123,092200,1332652372,990,995,997,989,17001
20250123,092100,1315766142,995,993,998,989,16471
20250123,092000,1299421888,993,981,994,976,37002
20250123,091900,1262876154,980,987,990,980,27030
20250123,091800,1236269276,987,996,998,986,32719
20250123,091700,1203824352,998,1006,1006,996,12871
20250123,091600,1190957550,1006,1007,1008,1001,16653
20250123,091500,1174246989,1008,1000,1008,1000,21889
20250123,091400,1152237003,1000,1007,1007,999,37212
20250123,091300,1114950159,1008,1008,1016,1003,34373
20250123,091200,1080190353,1012,1004,1015,1001,27619
20250123,091100,1052313525,1004,998,1007,993,29746
20250123,091000,1022526801,998,999,1004,990,42975
20250123,090900,979551679,1000,1006,1011,1000,67585
20250123,090800,911751825,1006,1002,1017,1000,72954
20250123,090700,838137441,1007,1028,1028,1000,50263
20250123,090600,787280530,1026,1024,1050,1024,191255
20250123,090500,589381670,1024,1022,1039,1016,222858
20250123,090400,360262216,1024,986,1034,986,215574
20250123,090300,142573312,985,974,985,974,13551
20250123,090200,129305471,970,975,975,969,19996
20250123,090100,109867794,975,973,975,968,45473
20250123,090000,65610539,973,971,973,966,65649