stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,204600,7982719750,7200,7200,7200,7200,12046
20250123,204500,7982719750,7200,7200,7200,7200,0
20250123,204400,7982719750,7200,7200,7200,7200,0
20250123,204300,7982719750,7200,7200,7200,7200,0
20250123,204200,7982719750,7200,7200,7200,7200,0
20250123,204100,7982719750,7200,7200,7200,7200,0
20250123,204000,7982719750,7200,7200,7200,7200,0
20250123,203900,7982719750,7200,7200,7200,7200,0
20250123,203800,7982719750,7200,7200,7200,7200,0
20250123,203700,7982719750,7200,7200,7200,7200,0
20250123,203600,7982719750,7200,7200,7200,7200,0
20250123,203500,7982719750,7200,7200,7200,7200,0
20250123,203400,7982719750,7200,7200,7200,7200,0
20250123,203300,7982719750,7200,7200,7200,7200,0
20250123,203200,7982719750,7200,7200,7200,7200,0
20250123,203100,7982719750,7200,7200,7200,7200,0
20250123,203000,7982719750,7200,7200,7200,7200,0
20250123,202900,7982719750,7200,7200,7200,7200,0
20250123,202800,7982719750,7200,7200,7200,7200,0
20250123,202700,7982719750,7200,7200,7200,7200,0
20250123,202600,7982719750,7200,7200,7200,7200,0
20250123,202500,7982719750,7200,7200,7200,7200,0
20250123,202400,7982719750,7200,7200,7200,7200,0
20250123,202300,7982719750,7200,7200,7200,7200,0
20250123,202200,7982719750,7200,7200,7200,7200,0
20250123,202100,7982719750,7200,7200,7200,7200,0
20250123,202000,7982719750,7200,7200,7200,7200,0
20250123,201900,7982719750,7200,7200,7200,7200,0
20250123,201800,7982719750,7200,7200,7200,7200,0
20250123,201700,7982719750,7200,7200,7200,7200,0
20250123,201600,7982719750,7200,7200,7200,7200,12046
20250123,201500,7982719750,7200,7200,7200,7200,0
20250123,201400,7982719750,7200,7200,7200,7200,0
20250123,201300,7982719750,7200,7200,7200,7200,0
20250123,201200,7982719750,7200,7200,7200,7200,0
20250123,201100,7982719750,7200,7200,7200,7200,0
20250123,201000,7982719750,7200,7200,7200,7200,0
20250123,200900,7982719750,7200,7200,7200,7200,0
20250123,200800,7982719750,7200,7200,7200,7200,0
20250123,200700,7982719750,7200,7200,7200,7200,0
20250123,200600,7982719750,7200,7200,7200,7200,0
20250123,200500,7982719750,7200,7200,7200,7200,0
20250123,200400,7982719750,7200,7200,7200,7200,0
20250123,200300,7982719750,7200,7200,7200,7200,0
20250123,200200,7982719750,7200,7200,7200,7200,0
20250123,200100,7982719750,7200,7200,7200,7200,0
20250123,200000,7982719750,7200,7200,7200,7200,0
20250123,195900,7982719750,7200,7200,7200,7200,0
20250123,195800,7982719750,7200,7200,7200,7200,0
20250123,195700,7982719750,7200,7200,7200,7200,0
20250123,195600,7982719750,7200,7200,7200,7200,0
20250123,195500,7982719750,7200,7200,7200,7200,0
20250123,195400,7982719750,7200,7200,7200,7200,0
20250123,195300,7982719750,7200,7200,7200,7200,0
20250123,195200,7982719750,7200,7200,7200,7200,0
20250123,195100,7982719750,7200,7200,7200,7200,0
20250123,195000,7982719750,7200,7200,7200,7200,0
20250123,194900,7982719750,7200,7200,7200,7200,0
20250123,194800,7982719750,7200,7200,7200,7200,0
20250123,194700,7982719750,7200,7200,7200,7200,0
20250123,194600,7982719750,7200,7200,7200,7200,12046
20250123,194500,7982719750,7200,7200,7200,7200,0
20250123,194400,7982719750,7200,7200,7200,7200,0
20250123,194300,7982719750,7200,7200,7200,7200,0
20250123,194200,7982719750,7200,7200,7200,7200,0
20250123,194100,7982719750,7200,7200,7200,7200,0
20250123,194000,7982719750,7200,7200,7200,7200,0
20250123,193900,7982719750,7200,7200,7200,7200,0
20250123,193800,7982719750,7200,7200,7200,7200,0
20250123,193700,7982719750,7200,7200,7200,7200,0
20250123,193600,7982719750,7200,7200,7200,7200,0
20250123,193500,7982719750,7200,7200,7200,7200,0
20250123,193400,7982719750,7200,7200,7200,7200,0
20250123,193300,7982719750,7200,7200,7200,7200,0
20250123,193200,7982719750,7200,7200,7200,7200,0
20250123,193100,7982719750,7200,7200,7200,7200,0
20250123,193000,7982719750,7200,7200,7200,7200,0
20250123,192900,7982719750,7200,7200,7200,7200,0
20250123,192800,7982719750,7200,7200,7200,7200,0
20250123,192700,7982719750,7200,7200,7200,7200,0
20250123,192600,7982719750,7200,7200,7200,7200,0
20250123,192500,7982719750,7200,7200,7200,7200,0
20250123,192400,7982719750,7200,7200,7200,7200,0
20250123,192300,7982719750,7200,7200,7200,7200,0
20250123,192200,7982719750,7200,7200,7200,7200,0
20250123,192100,7982719750,7200,7200,7200,7200,0
20250123,192000,7982719750,7200,7200,7200,7200,0
20250123,191900,7982719750,7200,7200,7200,7200,0
20250123,191800,7982719750,7200,7200,7200,7200,0
20250123,191700,7982719750,7200,7200,7200,7200,0
20250123,191600,7982719750,7200,7200,7200,7200,12046
20250123,191500,7982719750,7200,7200,7200,7200,0
20250123,191400,7982719750,7200,7200,7200,7200,0
20250123,191300,7982719750,7200,7200,7200,7200,0
20250123,191200,7982719750,7200,7200,7200,7200,0
20250123,191100,7982719750,7200,7200,7200,7200,0
20250123,191000,7982719750,7200,7200,7200,7200,0
20250123,190900,7982719750,7200,7200,7200,7200,0
20250123,190800,7982719750,7200,7200,7200,7200,0
20250123,190700,7982719750,7200,7200,7200,7200,0
20250123,190600,7982719750,7200,7200,7200,7200,0
20250123,190500,7982719750,7200,7200,7200,7200,0
20250123,190400,7982719750,7200,7200,7200,7200,0
20250123,190300,7982719750,7200,7200,7200,7200,0
20250123,190200,7982719750,7200,7200,7200,7200,0
20250123,190100,7982719750,7200,7200,7200,7200,0
20250123,190000,7982719750,7200,7200,7200,7200,0
20250123,185900,7982719750,7200,7200,7200,7200,0
20250123,185800,7982719750,7200,7200,7200,7200,0
20250123,185700,7982719750,7200,7200,7200,7200,0
20250123,185600,7982719750,7200,7200,7200,7200,0
20250123,185500,7982719750,7200,7200,7200,7200,0
20250123,185400,7982719750,7200,7200,7200,7200,0
20250123,185300,7982719750,7200,7200,7200,7200,0
20250123,185200,7982719750,7200,7200,7200,7200,0
20250123,185100,7982719750,7200,7200,7200,7200,0
20250123,185000,7982719750,7200,7200,7200,7200,0
20250123,184900,7982719750,7200,7200,7200,7200,0
20250123,184800,7982719750,7200,7200,7200,7200,0
20250123,184700,7982719750,7200,7200,7200,7200,0
20250123,184600,7982719750,7200,7200,7200,7200,12046
20250123,184500,7982719750,7200,7200,7200,7200,0
20250123,184400,7982719750,7200,7200,7200,7200,0
20250123,184300,7982719750,7200,7200,7200,7200,0
20250123,184200,7982719750,7200,7200,7200,7200,0
20250123,184100,7982719750,7200,7200,7200,7200,0
20250123,184000,7982719750,7200,7200,7200,7200,0
20250123,183900,7982719750,7200,7200,7200,7200,0
20250123,183800,7982719750,7200,7200,7200,7200,0
20250123,183700,7982719750,7200,7200,7200,7200,0
20250123,183600,7982719750,7200,7200,7200,7200,0
20250123,183500,7982719750,7200,7200,7200,7200,0
20250123,183400,7982719750,7200,7200,7200,7200,0
20250123,183300,7982719750,7200,7200,7200,7200,0
20250123,183200,7982719750,7200,7200,7200,7200,0
20250123,183100,7982719750,7200,7200,7200,7200,0
20250123,183000,7982719750,7200,7200,7200,7200,0
20250123,182900,7982719750,7200,7200,7200,7200,0
20250123,182800,7982719750,7200,7200,7200,7200,0
20250123,182700,7982719750,7200,7200,7200,7200,0
20250123,182600,7982719750,7200,7200,7200,7200,0
20250123,182500,7982719750,7200,7200,7200,7200,0
20250123,182400,7982719750,7200,7200,7200,7200,0
20250123,182300,7982719750,7200,7200,7200,7200,0
20250123,182200,7982719750,7200,7200,7200,7200,0
20250123,182100,7982719750,7200,7200,7200,7200,0
20250123,182000,7982719750,7200,7200,7200,7200,0
20250123,181900,7982719750,7200,7200,7200,7200,0
20250123,181800,7982719750,7200,7200,7200,7200,0
20250123,181700,7982719750,7200,7200,7200,7200,0
20250123,181600,7982719750,7200,7200,7200,7200,12046
20250123,181500,7982719750,7200,7200,7200,7200,0
20250123,181400,7982719750,7200,7200,7200,7200,0
20250123,181300,7982719750,7200,7200,7200,7200,0
20250123,181200,7982719750,7200,7200,7200,7200,0
20250123,181100,7982719750,7200,7200,7200,7200,0
20250123,181000,7982719750,7200,7200,7200,7200,0
20250123,180900,7982719750,7200,7200,7200,7200,0
20250123,180800,7982719750,7200,7200,7200,7200,0
20250123,180700,7982719750,7200,7200,7200,7200,0
20250123,180600,7982719750,7200,7200,7200,7200,0
20250123,180500,7982719750,7200,7200,7200,7200,0
20250123,180400,7982719750,7200,7200,7200,7200,0
20250123,180300,7982719750,7200,7200,7200,7200,0
20250123,180200,7982719750,7200,7200,7200,7200,0
20250123,180100,7982719750,7200,7200,7200,7200,0
20250123,180000,7982719750,7200,7200,7200,7200,0
20250123,175900,7982719750,7200,7200,7200,7200,0
20250123,175800,7982719750,7200,7200,7200,7200,0
20250123,175700,7982719750,7200,7200,7200,7200,0
20250123,175600,7982719750,7200,7200,7200,7200,0
20250123,175500,7982719750,7200,7200,7200,7200,0
20250123,175400,7982719750,7200,7200,7200,7200,0
20250123,175300,7982719750,7200,7200,7200,7200,0
20250123,175200,7982719750,7200,7200,7200,7200,0
20250123,175100,7982719750,7200,7200,7200,7200,0
20250123,175000,7982719750,7200,7200,7200,7200,0
20250123,174900,7982719750,7200,7200,7200,7200,0
20250123,174800,7982719750,7200,7200,7200,7200,0
20250123,174700,7982719750,7200,7200,7200,7200,0
20250123,174600,7982719750,7200,7200,7200,7200,12046
20250123,174500,7982719750,7200,7200,7200,7200,0
20250123,174400,7982719750,7200,7200,7200,7200,0
20250123,174300,7982719750,7200,7200,7200,7200,0
20250123,174200,7982719750,7200,7200,7200,7200,0
20250123,174100,7982719750,7200,7200,7200,7200,0
20250123,174000,7982719750,7200,7200,7200,7200,0
20250123,173900,7982719750,7200,7200,7200,7200,0
20250123,173800,7982719750,7200,7200,7200,7200,0
20250123,173700,7982719750,7200,7200,7200,7200,0
20250123,173600,7982719750,7200,7200,7200,7200,0
20250123,173500,7982719750,7200,7200,7200,7200,0
20250123,173400,7982719750,7200,7200,7200,7200,0
20250123,173300,7982719750,7200,7200,7200,7200,0
20250123,173200,7982719750,7200,7200,7200,7200,0
20250123,173100,7982719750,7200,7200,7200,7200,0
20250123,173000,7982719750,7200,7200,7200,7200,0
20250123,172900,7982719750,7200,7200,7200,7200,0
20250123,172800,7982719750,7200,7200,7200,7200,0
20250123,172700,7982719750,7200,7200,7200,7200,0
20250123,172600,7982719750,7200,7200,7200,7200,0
20250123,172500,7982719750,7200,7200,7200,7200,0
20250123,172400,7982719750,7200,7200,7200,7200,0
20250123,172300,7982719750,7200,7200,7200,7200,0
20250123,172200,7982719750,7200,7200,7200,7200,0
20250123,172100,7982719750,7200,7200,7200,7200,0
20250123,172000,7982719750,7200,7200,7200,7200,0
20250123,171900,7982719750,7200,7200,7200,7200,0
20250123,171800,7982719750,7200,7200,7200,7200,0
20250123,171700,7982719750,7200,7200,7200,7200,0
20250123,171600,7982719750,7200,7200,7200,7200,12046
20250123,171500,7982719750,7200,7200,7200,7200,0
20250123,171400,7982719750,7200,7200,7200,7200,0
20250123,171300,7982719750,7200,7200,7200,7200,0
20250123,171200,7982719750,7200,7200,7200,7200,0
20250123,171100,7982719750,7200,7200,7200,7200,0
20250123,171000,7982719750,7200,7200,7200,7200,0
20250123,170900,7982719750,7200,7200,7200,7200,0
20250123,170800,7982719750,7200,7200,7200,7200,0
20250123,170700,7982719750,7200,7200,7200,7200,0
20250123,170600,7982719750,7200,7200,7200,7200,0
20250123,170500,7982719750,7200,7200,7200,7200,0
20250123,170400,7982719750,7200,7200,7200,7200,0
20250123,170300,7982719750,7200,7200,7200,7200,0
20250123,170200,7982719750,7200,7200,7200,7200,0
20250123,170100,7982719750,7200,7200,7200,7200,0
20250123,170000,7982719750,7200,7200,7200,7200,0
20250123,165900,7982719750,7200,7200,7200,7200,0
20250123,165800,7982719750,7200,7200,7200,7200,0
20250123,165700,7982719750,7200,7200,7200,7200,0
20250123,165600,7982719750,7200,7200,7200,7200,0
20250123,165500,7982719750,7200,7200,7200,7200,0
20250123,165400,7982719750,7200,7200,7200,7200,0
20250123,165300,7982719750,7200,7200,7200,7200,0
20250123,165200,7982719750,7200,7200,7200,7200,0
20250123,165100,7982719750,7200,7200,7200,7200,0
20250123,165000,7982719750,7200,7200,7200,7200,0
20250123,164900,7982719750,7200,7200,7200,7200,0
20250123,164800,7982719750,7200,7200,7200,7200,0
20250123,164700,7982719750,7200,7200,7200,7200,0
20250123,164600,7982719750,7200,7200,7200,7200,12046
20250123,164500,7982719750,7200,7200,7200,7200,0
20250123,164400,7982719750,7200,7200,7200,7200,0
20250123,164300,7982719750,7200,7200,7200,7200,0
20250123,164200,7982719750,7200,7200,7200,7200,0
20250123,164100,7982719750,7200,7200,7200,7200,0
20250123,164000,7982719750,7200,7200,7200,7200,0
20250123,163900,7982719750,7200,7200,7200,7200,0
20250123,163800,7982719750,7200,7200,7200,7200,0
20250123,163700,7982719750,7200,7200,7200,7200,0
20250123,163600,7982719750,7200,7200,7200,7200,0
20250123,163500,7982719750,7200,7200,7200,7200,0
20250123,163400,7982719750,7200,7200,7200,7200,0
20250123,163300,7982719750,7200,7200,7200,7200,0
20250123,163200,7982719750,7200,7200,7200,7200,0
20250123,163100,7982719750,7200,7200,7200,7200,0
20250123,163000,7982719750,7200,7200,7200,7200,0
20250123,162900,7982719750,7200,7200,7200,7200,0
20250123,162800,7982719750,7200,7200,7200,7200,0
20250123,162700,7982719750,7200,7200,7200,7200,0
20250123,162600,7982719750,7200,7200,7200,7200,0
20250123,162500,7982719750,7200,7200,7200,7200,0
20250123,162400,7982719750,7200,7200,7200,7200,0
20250123,162300,7982719750,7200,7200,7200,7200,0
20250123,162200,7982719750,7200,7200,7200,7200,0
20250123,162100,7982719750,7200,7200,7200,7200,0
20250123,162000,7982719750,7200,7200,7200,7200,0
20250123,161900,7982719750,7200,7200,7200,7200,0
20250123,161800,7982719750,7200,7200,7200,7200,0
20250123,161700,7982719750,7200,7200,7200,7200,0
20250123,161600,7982719750,7200,7200,7200,7200,12046
20250123,161500,7982719750,7200,7200,7200,7200,0
20250123,161400,7982719750,7200,7200,7200,7200,0
20250123,161300,7982719750,7200,7200,7200,7200,0
20250123,161200,7982719750,7200,7200,7200,7200,0
20250123,161100,7982719750,7200,7200,7200,7200,0
20250123,161000,7982719750,7200,7200,7200,7200,0
20250123,160900,7982719750,7200,7200,7200,7200,0
20250123,160800,7982719750,7200,7200,7200,7200,0
20250123,160700,7982719750,7200,7200,7200,7200,0
20250123,160600,7982719750,7200,7200,7200,7200,0
20250123,160500,7982719750,7200,7200,7200,7200,0
20250123,160400,7982719750,7200,7200,7200,7200,0
20250123,160300,7982719750,7200,7200,7200,7200,0
20250123,160200,7982719750,7200,7200,7200,7200,0
20250123,160100,7982719750,7200,7200,7200,7200,0
20250123,160000,7982719750,7200,7200,7200,7200,0
20250123,155900,7982719750,7200,7200,7200,7200,0
20250123,155800,7982719750,7200,7200,7200,7200,0
20250123,155700,7982719750,7200,7200,7200,7200,0
20250123,155600,7982719750,7200,7200,7200,7200,0
20250123,155500,7982719750,7200,7200,7200,7200,0
20250123,155400,7982719750,7200,7200,7200,7200,0
20250123,155300,7982719750,7200,7200,7200,7200,0
20250123,155200,7982719750,7200,7200,7200,7200,0
20250123,155100,7982719750,7200,7200,7200,7200,0
20250123,155000,7982719750,7200,7200,7200,7200,0
20250123,154900,7982719750,7200,7200,7200,7200,0
20250123,154800,7982719750,7200,7200,7200,7200,0
20250123,154700,7982719750,7200,7200,7200,7200,0
20250123,154600,7982719750,7200,7200,7200,7200,12046
20250123,154500,7982719750,7200,7200,7200,7200,0
20250123,154400,7982719750,7200,7200,7200,7200,0
20250123,154300,7982719750,7200,7200,7200,7200,0
20250123,154200,7982719750,7200,7200,7200,7200,0
20250123,154100,7982719750,7200,7200,7200,7200,0
20250123,154000,7982719750,7200,7200,7200,7200,0
20250123,153900,7982719750,7200,7200,7200,7200,0
20250123,153800,7982719750,7200,7200,7200,7200,0
20250123,153700,7982719750,7200,7200,7200,7200,0
20250123,153600,7982719750,7200,7200,7200,7200,0
20250123,153500,7982719750,7200,7200,7200,7200,0
20250123,153400,7982719750,7200,7200,7200,7200,0
20250123,153300,7982719750,7200,7200,7200,7200,0
20250123,153200,7982719750,7200,7200,7200,7200,0
20250123,153100,7982719750,7200,7200,7200,7200,0
20250123,153000,7982719750,7200,7200,7200,7200,12046
20250123,152900,7895988550,7170,7170,7170,7170,0
20250123,152800,7895988550,7170,7170,7170,7170,0
20250123,152700,7895988550,7170,7170,7170,7170,0
20250123,152600,7895988550,7170,7170,7170,7170,0
20250123,152500,7895988550,7170,7170,7170,7170,0
20250123,152400,7895988550,7170,7170,7170,7170,0
20250123,152300,7895988550,7170,7170,7170,7170,0
20250123,152200,7895988550,7170,7170,7170,7170,0
20250123,152100,7895988550,7170,7170,7170,7170,0
20250123,152000,7895988550,7170,7170,7170,7170,0
20250123,151900,7895988550,7170,7170,7200,7160,4285
20250123,151800,7865288760,7170,7210,7210,7160,10536
20250123,151700,7789720030,7210,7180,7220,7180,220
20250123,151600,7788139000,7220,7220,7220,7180,10231
20250123,151500,7714536870,7220,7240,7240,7200,226
20250123,151400,7712907950,7240,7230,7240,7200,524
20250123,151300,7709119340,7200,7220,7230,7200,5483
20250123,151200,7669627670,7230,7220,7240,7220,901
20250123,151100,7663116900,7220,7210,7220,7190,2566
20250123,151000,7644645960,7210,7190,7210,7180,3037
20250123,150900,7622781540,7190,7180,7200,7170,6646
20250123,150800,7575062150,7190,7190,7200,7170,1714
20250123,150700,7562761140,7190,7190,7210,7170,4746
20250123,150600,7528628960,7190,7200,7200,7180,6465
20250123,150500,7482199320,7190,7200,7200,7180,2598
20250123,150400,7463517030,7200,7200,7200,7190,1179
20250123,150300,7455038300,7200,7190,7200,7170,2893
20250123,150200,7434250530,7210,7220,7220,7190,12
20250123,150100,7434164000,7220,7220,7220,7200,206
20250123,150000,7432679890,7200,7200,7240,7180,1209
20250123,145900,7423985660,7200,7200,7210,7180,9275
20250123,145800,7357286870,7200,7220,7220,7200,9532
20250123,145700,7288553690,7240,7240,7250,7230,2313
20250123,145600,7271829630,7250,7250,7250,7240,335
20250123,145500,7269404150,7240,7230,7240,7230,1977
20250123,145400,7255098370,7240,7240,7240,7230,85
20250123,145300,7254483470,7240,7240,7240,7220,1309
20250123,145200,7245025900,7240,7240,7250,7230,43
20250123,145100,7244714950,7240,7250,7250,7230,566
20250123,145000,7240622660,7250,7250,7250,7220,849
20250123,144900,7234483210,7260,7230,7260,7230,714
20250123,144800,7229312270,7230,7240,7260,7230,356
20250123,144700,7226737410,7250,7230,7250,7230,755
20250123,144600,7221265680,7250,7240,7250,7230,971
20250123,144500,7214233330,7240,7240,7250,7230,2556
20250123,144400,7195743620,7240,7250,7250,7230,2168
20250123,144300,7180043830,7250,7250,7260,7240,152
20250123,144200,7178942460,7240,7260,7260,7240,2068
20250123,144100,7163969240,7270,7240,7270,7240,47
20250123,144000,7163628740,7270,7230,7270,7230,1044
20250123,143900,7156078090,7230,7250,7260,7230,3246
20250123,143800,7132593060,7250,7270,7270,7250,874
20250123,143700,7126248490,7270,7270,7270,7260,517
20250123,143600,7122491550,7270,7260,7270,7250,961
20250123,143500,7115516060,7260,7270,7270,7240,1571
20250123,143400,7104124110,7270,7270,7270,7260,110
20250123,143300,7103325210,7270,7250,7270,7250,182
20250123,143200,7102004550,7250,7240,7250,7240,303
20250123,143100,7099807830,7240,7250,7250,7240,2068
20250123,143000,7084829350,7280,7270,7280,7250,1759
20250123,142900,7072060510,7280,7280,7280,7260,84
20250123,142800,7071450590,7290,7280,7290,7250,2120
20250123,142700,7056062670,7290,7310,7310,7270,126
20250123,142600,7055144440,7310,7310,7310,7300,16
20250123,142500,7055027520,7310,7330,7330,7280,6097
20250123,142400,7010618860,7330,7320,7330,7300,3276
20250123,142300,6986644210,7330,7290,7350,7290,3702
20250123,142200,6959507500,7280,7290,7290,7260,254
20250123,142100,6957660860,7290,7270,7290,7260,1555
20250123,142000,6946328630,7270,7250,7270,7240,3072
20250123,141900,6924057360,7240,7240,7250,7240,881
20250123,141800,6917671310,7240,7250,7250,7230,324
20250123,141700,6915325390,7250,7220,7250,7210,2935
20250123,141600,6894108960,7230,7260,7260,7210,4988
20250123,141500,6858073440,7250,7230,7260,7230,2259
20250123,141400,6841713300,7230,7290,7290,7230,9707
20250123,141300,6771448050,7280,7320,7330,7280,5936
20250123,141200,6728188740,7320,7290,7320,7280,1306
20250123,141100,6718669510,7290,7280,7300,7280,525
20250123,141000,6714841890,7270,7300,7310,7260,7664
20250123,140900,6659030030,7310,7320,7320,7290,6278
20250123,140800,6613192310,7350,7380,7380,7320,10975
20250123,140700,6532628100,7380,7390,7430,7350,13074
20250123,140600,6436268910,7390,7430,7470,7360,38286
20250123,140500,6152475910,7430,7300,7510,7300,58532
20250123,140400,5717732480,7270,7270,7290,7270,2027
20250123,140300,5702989310,7270,7290,7290,7270,1133
20250123,140200,5694744630,7290,7290,7290,7290,10
20250123,140100,5694671730,7300,7300,7300,7290,170
20250123,140000,5693432410,7300,7300,7300,7290,88
20250123,135900,5692790140,7290,7300,7300,7290,308
20250123,135800,5690541780,7300,7310,7310,7300,1477
20250123,135700,5679755500,7320,7330,7330,7320,64
20250123,135600,5679286880,7330,7320,7330,7320,455
20250123,135500,5675954880,7320,7320,7320,7310,782
20250123,135400,5670237470,7310,7330,7330,7310,390
20250123,135300,5667383870,7320,7330,7330,7320,393
20250123,135200,5664505100,7320,7330,7330,7320,184
20250123,135100,5663157990,7330,7320,7340,7310,496
20250123,135000,5659531550,7330,7320,7330,7320,1187
20250123,134900,5650837230,7330,7330,7330,7320,260
20250123,134800,5648932270,7320,7320,7320,7320,10
20250123,134700,5648859070,7330,7320,7340,7320,3009
20250123,134600,5626805330,7320,7290,7320,7290,4110
20250123,134500,5596800700,7290,7280,7290,7280,736
20250123,134400,5591438440,7280,7290,7290,7280,209
20250123,134300,5589916910,7280,7300,7300,7280,490
20250123,134200,5586346340,7310,7310,7310,7300,1130
20250123,134100,5578097320,7290,7310,7310,7290,59
20250123,134000,5577666890,7300,7300,7300,7290,250
20250123,133900,5575842150,7290,7290,7310,7280,827
20250123,133800,5569817620,7290,7310,7310,7290,1180
20250123,133700,5561209760,7310,7300,7320,7300,247
20250123,133600,5559404440,7310,7300,7310,7300,724
20250123,133500,5554114240,7300,7320,7320,7300,238
20250123,133400,5552376300,7320,7300,7320,7300,140
20250123,133300,5551353580,7320,7320,7320,7320,1277
20250123,133200,5542005940,7310,7310,7320,7310,707
20250123,133100,5536837040,7300,7270,7310,7270,1888
20250123,133000,5523050700,7270,7310,7310,7270,518
20250123,132900,5519275050,7310,7270,7310,7270,2
20250123,132800,5519260470,7260,7300,7300,7260,1271
20250123,132700,5509983010,7250,7280,7280,7250,309
20250123,132600,5507741960,7290,7260,7290,7260,688
20250123,132500,5502733360,7240,7280,7280,7240,906
20250123,132400,5496156170,7280,7270,7280,7270,424
20250123,132300,5493072640,7240,7280,7300,7240,3335
20250123,132200,5468900240,7270,7300,7310,7270,790
20250123,132100,5463136030,7310,7290,7310,7290,2488
20250123,132000,5444957170,7240,7300,7300,7240,1852
20250123,131900,5431487170,7290,7280,7290,7270,1485
20250123,131800,5420665340,7280,7270,7290,7270,1509
20250123,131700,5409678550,7270,7220,7270,7220,727
20250123,131600,5404408090,7220,7230,7230,7210,400
20250123,131500,5401520950,7230,7230,7230,7230,2
20250123,131400,5401506490,7240,7210,7240,7210,3
20250123,131300,5401484810,7210,7220,7220,7210,7831
20250123,131200,5345007030,7220,7240,7240,7220,252
20250123,131100,5343187550,7250,7230,7250,7230,632
20250123,131000,5338618090,7240,7240,7240,7240,5
20250123,130900,5338581890,7240,7240,7240,7240,42
20250123,130800,5338277810,7240,7230,7240,7220,651
20250123,130700,5333576990,7230,7230,7230,7230,529
20250123,130600,5329752320,7230,7240,7240,7230,505
20250123,130500,5326098120,7240,7240,7240,7230,841
20250123,130400,5320015940,7240,7240,7240,7240,1
20250123,130300,5320008700,7240,7250,7250,7240,89
20250123,130200,5319364130,7250,7240,7250,7240,113
20250123,130100,5318545710,7240,7230,7240,7230,327
20250123,130000,5316179630,7240,7230,7240,7230,153
20250123,125900,5315071940,7250,7250,7250,7250,0
20250123,125800,5315071940,7250,7230,7250,7230,303
20250123,125700,5312881190,7230,7230,7230,7230,717
20250123,125600,5307697280,7230,7240,7240,7230,1532
20250123,125500,5296618310,7240,7230,7240,7230,61
20250123,125400,5296177250,7240,7240,7240,7240,497
20250123,125300,5292578970,7240,7250,7250,7240,162
20250123,125200,5291406080,7250,7250,7250,7250,15
20250123,125100,5291297330,7250,7250,7260,7240,119
20250123,125000,5290435230,7260,7260,7260,7240,410
20250123,124900,5287463050,7260,7270,7280,7260,72
20250123,124800,5286939230,7250,7260,7260,7250,225
20250123,124700,5285307780,7260,7260,7280,7260,942
20250123,124600,5278466860,7250,7240,7250,7240,151
20250123,124500,5277372120,7240,7220,7240,7220,809
20250123,124400,5271527540,7220,7220,7220,7220,5
20250123,124300,5271491440,7220,7230,7230,7220,604
20250123,124200,5267127270,7220,7230,7230,7220,261
20250123,124100,5265242820,7230,7240,7240,7230,1801
20250123,124000,5252221580,7250,7250,7250,7250,50
20250123,123900,5251859080,7250,7220,7250,7220,869
20250123,123800,5245579830,7220,7220,7220,7220,2272
20250123,123700,5229175990,7220,7230,7230,7220,1000
20250123,123600,5221949920,7230,7230,7250,7230,1991
20250123,123500,5207519980,7230,7230,7230,7230,99
20250123,123400,5206804210,7210,7210,7210,7210,110
20250123,123300,5206011110,7210,7240,7250,7210,912
20250123,123200,5199402990,7240,7220,7240,7210,1565
20250123,123100,5188081050,7220,7220,7220,7220,0
20250123,123000,5188081050,7220,7220,7220,7220,0
20250123,122900,5188081050,7220,7220,7220,7220,19
20250123,122800,5187943870,7240,7220,7240,7220,363
20250123,122700,5185319090,7180,7180,7180,7180,100
20250123,122600,5184601090,7170,7180,7220,7170,790
20250123,122500,5178916850,7220,7200,7220,7200,1093
20250123,122400,5171047190,7200,7200,7210,7200,383
20250123,122300,5168287500,7210,7200,7210,7200,2577
20250123,122200,5149715330,7200,7160,7200,7160,395
20250123,122100,5146874240,7150,7150,7210,7150,553
20250123,122000,5142904350,7150,7190,7200,7150,8924
20250123,121900,5078880540,7170,7190,7190,7170,528
20250123,121800,5075088360,7190,7180,7190,7170,398
20250123,121700,5072232570,7200,7190,7200,7170,1300
20250123,121600,5062892320,7190,7190,7190,7170,448
20250123,121500,5059673860,7180,7180,7190,7180,262
20250123,121400,5057792510,7180,7190,7190,7180,463
20250123,121300,5054466850,7190,7190,7190,7190,238
20250123,121200,5052755630,7190,7190,7190,7180,697
20250123,121100,5047744210,7180,7160,7190,7160,857
20250123,121000,5041599940,7160,7170,7200,7150,5115
20250123,120900,5005000680,7170,7180,7200,7160,462
20250123,120800,5001685970,7180,7170,7200,7160,518
20250123,120700,4997967570,7150,7210,7210,7150,24689
20250123,120600,4821008600,7210,7190,7210,7190,177
20250123,120500,4819734030,7190,7200,7200,7190,349
20250123,120400,4817223160,7200,7210,7210,7190,131
20250123,120300,4816280260,7200,7210,7210,7200,1510
20250123,120200,4805407860,7210,7220,7220,7210,1677
20250123,120100,4793314040,7220,7220,7220,7220,159
20250123,120000,4792166060,7220,7230,7230,7220,17
20250123,115900,4792043310,7230,7230,7230,7220,31
20250123,115800,4791819310,7220,7220,7220,7220,267
20250123,115700,4789891570,7210,7230,7240,7210,462
20250123,115600,4786551690,7230,7230,7230,7230,10
20250123,115500,4786479390,7220,7230,7230,7220,963
20250123,115400,4779520520,7250,7230,7250,7230,1772
20250123,115300,4766708920,7230,7250,7260,7230,428
20250123,115200,4763611540,7260,7260,7260,7240,73
20250123,115100,4763082260,7240,7240,7240,7220,587
20250123,115000,4758837930,7230,7240,7260,7220,551
20250123,114900,4754849700,7240,7240,7240,7240,282
20250123,114800,4752808020,7230,7200,7240,7200,771
20250123,114700,4747250880,7200,7190,7220,7180,2579
20250123,114600,4728705370,7190,7200,7210,7190,3321
20250123,114500,4704803560,7200,7230,7230,7200,3360
20250123,114400,4680582600,7230,7230,7240,7220,2201
20250123,114300,4664678590,7230,7240,7250,7230,250
20250123,114200,4662868650,7250,7250,7250,7240,122
20250123,114100,4661984290,7250,7260,7260,7230,2535
20250123,114000,4643612010,7260,7260,7280,7250,641
20250123,113900,4638955780,7260,7250,7280,7250,723
20250123,113800,4633710640,7250,7250,7250,7250,4
20250123,113700,4633681640,7270,7260,7280,7240,1646
20250123,113600,4621722360,7260,7250,7260,7230,1318
20250123,113500,4612160470,7250,7220,7250,7210,513
20250123,113400,4608445810,7240,7200,7240,7200,1568
20250123,113300,4597106170,7200,7220,7230,7200,782
20250123,113200,4591470730,7240,7220,7240,7200,5489
20250123,113100,4551884950,7220,7210,7240,7190,4074
20250123,113000,4522491670,7210,7170,7220,7170,2623
20250123,112900,4503622130,7200,7230,7240,7160,21863
20250123,112800,4346288710,7240,7300,7300,7230,11404
20250123,112700,4263563300,7310,7320,7320,7310,487
20250123,112600,4260002500,7320,7320,7320,7310,397
20250123,112500,4257099860,7300,7320,7320,7290,346
20250123,112400,4254571650,7320,7330,7330,7280,16790
20250123,112300,4131897680,7330,7360,7380,7330,8199
20250123,112200,4071718010,7360,7360,7360,7360,2362
20250123,112100,4054333690,7360,7390,7390,7360,2317
20250123,112000,4037249360,7400,7390,7400,7390,202
20250123,111900,4035756520,7380,7380,7380,7380,0
20250123,111800,4035756520,7380,7380,7380,7370,367
20250123,111700,4033048420,7380,7380,7390,7380,128
20250123,111600,4032103730,7380,7380,7380,7380,656
20250123,111500,4027262450,7390,7380,7390,7380,358
20250123,111400,4024620310,7380,7380,7380,7360,125
20250123,111300,4023699010,7370,7360,7380,7360,1072
20250123,111200,4015799550,7370,7380,7380,7370,1951
20250123,111100,4001417570,7380,7380,7390,7380,1560
20250123,111000,3989895710,7380,7400,7400,7380,571
20250123,110900,3985680370,7440,7390,7440,7380,1051
20250123,110800,3977922550,7390,7420,7420,7390,4070
20250123,110700,3947810270,7430,7440,7440,7430,185
20250123,110600,3946433920,7440,7410,7440,7410,510
20250123,110500,3942639820,7430,7430,7430,7430,75
20250123,110400,3942082570,7460,7460,7460,7400,2450
20250123,110300,3923877870,7460,7470,7470,7460,1154
20250123,110200,3915262620,7470,7460,7470,7460,217
20250123,110100,3913642220,7450,7450,7450,7450,368
20250123,110000,3910900620,7450,7430,7450,7430,240
20250123,105900,3909112860,7450,7450,7450,7430,319
20250123,105800,3906736350,7450,7480,7480,7440,3142
20250123,105700,3883315770,7470,7460,7470,7460,558
20250123,105600,3879148890,7460,7470,7470,7460,65
20250123,105500,3878663470,7470,7460,7470,7460,488
20250123,105400,3875018220,7460,7440,7460,7440,365
20250123,105300,3872299590,7440,7450,7460,7440,714
20250123,105200,3866980080,7450,7440,7450,7440,466
20250123,105100,3863512980,7440,7410,7440,7400,2943
20250123,105000,3841702320,7420,7430,7430,7420,1240
20250123,104900,3832501470,7430,7430,7450,7420,2184
20250123,104800,3816262960,7430,7450,7450,7430,1669
20250123,104700,3803854830,7460,7470,7470,7460,827
20250123,104600,3797685400,7440,7460,7480,7440,1772
20250123,104500,3784472580,7450,7470,7470,7450,2012
20250123,104400,3769472200,7480,7490,7500,7460,4133
20250123,104300,3738525030,7490,7460,7490,7430,4232
20250123,104200,3706932900,7460,7460,7470,7460,877
20250123,104100,3700385570,7450,7450,7460,7450,812
20250123,104000,3694331810,7460,7420,7460,7410,2916
20250123,103900,3672653480,7430,7400,7430,7400,102
20250123,103800,3671896170,7420,7430,7430,7400,1034
20250123,103700,3664226990,7410,7410,7440,7400,1662
20250123,103600,3651902570,7410,7380,7410,7380,2872
20250123,103500,3630651820,7380,7360,7380,7360,1635
20250123,103400,3618591420,7360,7350,7360,7350,406
20250123,103300,3615606760,7350,7360,7360,7350,323
20250123,103200,3613230580,7360,7370,7370,7360,315
20250123,103100,3610912170,7360,7370,7370,7360,1208
20250123,103000,3602009400,7370,7370,7370,7360,280
20250123,102900,3599945900,7380,7380,7380,7380,0
20250123,102800,3599945900,7380,7350,7380,7350,46
20250123,102700,3599607350,7340,7340,7340,7330,834
20250123,102600,3593493590,7340,7350,7350,7340,567
20250123,102500,3589329610,7350,7340,7380,7340,488
20250123,102400,3585744820,7340,7390,7390,7340,53
20250123,102300,3585355100,7380,7330,7380,7330,157
20250123,102200,3584200850,7330,7370,7370,7330,4888
20250123,102100,3548235040,7380,7370,7400,7370,1260
20250123,102000,3538937940,7370,7390,7390,7370,234
20250123,101900,3537212840,7390,7380,7390,7370,149
20250123,101800,3536113310,7380,7380,7380,7360,755
20250123,101700,3530551790,7370,7380,7380,7370,253
20250123,101600,3528687160,7360,7390,7390,7350,1122
20250123,101500,3520437090,7390,7390,7390,7390,30
20250123,101400,3520215390,7390,7350,7390,7340,592
20250123,101300,3515867590,7350,7390,7410,7350,128
20250123,101200,3514925400,7380,7380,7380,7380,440
20250123,101100,3511678200,7380,7370,7390,7330,4563
20250123,101000,3478157850,7380,7400,7400,7370,2266
20250123,100900,3461424090,7410,7410,7410,7400,377
20250123,100800,3458630580,7410,7410,7410,7410,1024
20250123,100700,3451042740,7410,7390,7410,7390,4825
20250123,100600,3415352380,7390,7390,7390,7380,240
20250123,100500,3413579240,7390,7380,7400,7380,1551
20250123,100400,3402120440,7400,7400,7400,7380,337
20250123,100300,3399632440,7380,7380,7400,7370,1257
20250123,100200,3390356120,7370,7350,7380,7350,478
20250123,100100,3386833430,7340,7380,7380,7340,4324
20250123,100000,3355034570,7400,7400,7400,7370,1071
20250123,095900,3347132030,7410,7410,7410,7370,1407
20250123,095800,3336757860,7410,7390,7410,7380,1677
20250123,095700,3324354240,7390,7410,7410,7390,2289
20250123,095600,3307414890,7400,7430,7430,7400,1320
20250123,095500,3297636250,7410,7440,7460,7410,1398
20250123,095400,3287254080,7460,7440,7460,7430,1529
20250123,095300,3275886040,7440,7470,7470,7440,2938
20250123,095200,3253986140,7470,7480,7480,7450,3103
20250123,095100,3230808960,7480,7440,7480,7430,4754
20250123,095000,3195362380,7450,7440,7470,7440,7960
20250123,094900,3136047570,7440,7430,7450,7410,3678
20250123,094800,3108698950,7420,7390,7440,7390,5238
20250123,094700,3069879650,7400,7370,7400,7360,1711
20250123,094600,3057264970,7370,7380,7380,7370,417
20250123,094500,3054188090,7400,7370,7410,7370,652
20250123,094400,3049369030,7410,7380,7410,7370,3812
20250123,094300,3021176490,7390,7410,7410,7380,599
20250123,094200,3016751810,7410,7410,7410,7410,232
20250123,094100,3015032690,7420,7420,7420,7350,3644
20250123,094000,2988111880,7420,7370,7420,7370,2597
20250123,093900,2968894270,7350,7340,7380,7330,857
20250123,093800,2962608720,7350,7340,7350,7330,1536
20250123,093700,2951339770,7340,7350,7350,7330,606
20250123,093600,2946891380,7340,7370,7370,7340,854
20250123,093500,2940610860,7370,7360,7370,7360,337
20250123,093400,2938127380,7370,7420,7420,7370,1849
20250123,093300,2924436570,7410,7400,7420,7400,1645
20250123,093200,2912254540,7410,7350,7470,7340,15457
20250123,093100,2797781810,7350,7250,7370,7230,12577
20250123,093000,2706480350,7260,7300,7320,7250,13724
20250123,092900,2606526930,7300,7300,7320,7290,1553
20250123,092800,2595187480,7300,7360,7370,7280,18001
20250123,092700,2463354150,7360,7380,7380,7360,1278
20250123,092600,2453945870,7380,7370,7410,7360,2226
20250123,092500,2437514770,7380,7400,7410,7370,2175
20250123,092400,2421441810,7370,7380,7400,7360,5209
20250123,092300,2383031710,7370,7350,7400,7350,1087
20250123,092200,2375014890,7370,7380,7390,7350,682
20250123,092100,2369997260,7350,7370,7400,7340,2755
20250123,092000,2349713660,7370,7400,7400,7360,3397
20250123,091900,2324669930,7400,7390,7450,7390,1805
20250123,091800,2311286000,7400,7360,7400,7350,2346
20250123,091700,2293977870,7360,7470,7470,7360,13755
20250123,091600,2192036120,7470,7460,7490,7450,3820
20250123,091500,2163523050,7480,7450,7480,7430,2807
20250123,091400,2142594230,7440,7440,7470,7440,2625
20250123,091300,2123047830,7470,7470,7500,7430,6926
20250123,091200,2071374830,7470,7450,7480,7450,4155
20250123,091100,2040360320,7450,7450,7460,7450,2726
20250123,091000,2020035420,7450,7550,7550,7430,14898
20250123,090900,1908786980,7530,7550,7550,7490,11227
20250123,090800,1824320270,7550,7510,7580,7490,20987
20250123,090700,1666217980,7510,7460,7560,7460,43884
20250123,090600,1336300930,7460,7500,7500,7420,21164
20250123,090500,1178289100,7500,7300,7500,7290,46599
20250123,090400,832784020,7290,7280,7320,7270,7070
20250123,090300,781287440,7290,7310,7350,7270,6477
20250123,090200,734119470,7370,7300,7370,7240,41980
20250123,090100,429082810,7300,7350,7400,7300,23358
20250123,090000,257575100,7380,7330,7390,7310,32719