stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,205600,11514220050,3130,3130,3130,3130,33454
20250123,205500,11514220050,3130,3130,3130,3130,0
20250123,205400,11514220050,3130,3130,3130,3130,0
20250123,205300,11514220050,3130,3130,3130,3130,0
20250123,205200,11514220050,3130,3130,3130,3130,0
20250123,205100,11514220050,3130,3130,3130,3130,0
20250123,205000,11514220050,3130,3130,3130,3130,0
20250123,204900,11514220050,3130,3130,3130,3130,0
20250123,204800,11514220050,3130,3130,3130,3130,0
20250123,204700,11514220050,3130,3130,3130,3130,0
20250123,204600,11514220050,3130,3130,3130,3130,0
20250123,204500,11514220050,3130,3130,3130,3130,0
20250123,204400,11514220050,3130,3130,3130,3130,0
20250123,204300,11514220050,3130,3130,3130,3130,0
20250123,204200,11514220050,3130,3130,3130,3130,0
20250123,204100,11514220050,3130,3130,3130,3130,0
20250123,204000,11514220050,3130,3130,3130,3130,0
20250123,203900,11514220050,3130,3130,3130,3130,0
20250123,203800,11514220050,3130,3130,3130,3130,0
20250123,203700,11514220050,3130,3130,3130,3130,0
20250123,203600,11514220050,3130,3130,3130,3130,0
20250123,203500,11514220050,3130,3130,3130,3130,0
20250123,203400,11514220050,3130,3130,3130,3130,0
20250123,203300,11514220050,3130,3130,3130,3130,0
20250123,203200,11514220050,3130,3130,3130,3130,0
20250123,203100,11514220050,3130,3130,3130,3130,0
20250123,203000,11514220050,3130,3130,3130,3130,0
20250123,202900,11514220050,3130,3130,3130,3130,0
20250123,202800,11514220050,3130,3130,3130,3130,0
20250123,202700,11514220050,3130,3130,3130,3130,0
20250123,202600,11514220050,3130,3130,3130,3130,33454
20250123,202500,11514220050,3130,3130,3130,3130,0
20250123,202400,11514220050,3130,3130,3130,3130,0
20250123,202300,11514220050,3130,3130,3130,3130,0
20250123,202200,11514220050,3130,3130,3130,3130,0
20250123,202100,11514220050,3130,3130,3130,3130,0
20250123,202000,11514220050,3130,3130,3130,3130,0
20250123,201900,11514220050,3130,3130,3130,3130,0
20250123,201800,11514220050,3130,3130,3130,3130,0
20250123,201700,11514220050,3130,3130,3130,3130,0
20250123,201600,11514220050,3130,3130,3130,3130,0
20250123,201500,11514220050,3130,3130,3130,3130,0
20250123,201400,11514220050,3130,3130,3130,3130,0
20250123,201300,11514220050,3130,3130,3130,3130,0
20250123,201200,11514220050,3130,3130,3130,3130,0
20250123,201100,11514220050,3130,3130,3130,3130,0
20250123,201000,11514220050,3130,3130,3130,3130,0
20250123,200900,11514220050,3130,3130,3130,3130,0
20250123,200800,11514220050,3130,3130,3130,3130,0
20250123,200700,11514220050,3130,3130,3130,3130,0
20250123,200600,11514220050,3130,3130,3130,3130,0
20250123,200500,11514220050,3130,3130,3130,3130,0
20250123,200400,11514220050,3130,3130,3130,3130,0
20250123,200300,11514220050,3130,3130,3130,3130,0
20250123,200200,11514220050,3130,3130,3130,3130,0
20250123,200100,11514220050,3130,3130,3130,3130,0
20250123,200000,11514220050,3130,3130,3130,3130,0
20250123,195900,11514220050,3130,3130,3130,3130,0
20250123,195800,11514220050,3130,3130,3130,3130,0
20250123,195700,11514220050,3130,3130,3130,3130,0
20250123,195600,11514220050,3130,3130,3130,3130,33454
20250123,195500,11514220050,3130,3130,3130,3130,0
20250123,195400,11514220050,3130,3130,3130,3130,0
20250123,195300,11514220050,3130,3130,3130,3130,0
20250123,195200,11514220050,3130,3130,3130,3130,0
20250123,195100,11514220050,3130,3130,3130,3130,0
20250123,195000,11514220050,3130,3130,3130,3130,0
20250123,194900,11514220050,3130,3130,3130,3130,0
20250123,194800,11514220050,3130,3130,3130,3130,0
20250123,194700,11514220050,3130,3130,3130,3130,0
20250123,194600,11514220050,3130,3130,3130,3130,0
20250123,194500,11514220050,3130,3130,3130,3130,0
20250123,194400,11514220050,3130,3130,3130,3130,0
20250123,194300,11514220050,3130,3130,3130,3130,0
20250123,194200,11514220050,3130,3130,3130,3130,0
20250123,194100,11514220050,3130,3130,3130,3130,0
20250123,194000,11514220050,3130,3130,3130,3130,0
20250123,193900,11514220050,3130,3130,3130,3130,0
20250123,193800,11514220050,3130,3130,3130,3130,0
20250123,193700,11514220050,3130,3130,3130,3130,0
20250123,193600,11514220050,3130,3130,3130,3130,0
20250123,193500,11514220050,3130,3130,3130,3130,0
20250123,193400,11514220050,3130,3130,3130,3130,0
20250123,193300,11514220050,3130,3130,3130,3130,0
20250123,193200,11514220050,3130,3130,3130,3130,0
20250123,193100,11514220050,3130,3130,3130,3130,0
20250123,193000,11514220050,3130,3130,3130,3130,0
20250123,192900,11514220050,3130,3130,3130,3130,0
20250123,192800,11514220050,3130,3130,3130,3130,0
20250123,192700,11514220050,3130,3130,3130,3130,0
20250123,192600,11514220050,3130,3130,3130,3130,33454
20250123,192500,11514220050,3130,3130,3130,3130,0
20250123,192400,11514220050,3130,3130,3130,3130,0
20250123,192300,11514220050,3130,3130,3130,3130,0
20250123,192200,11514220050,3130,3130,3130,3130,0
20250123,192100,11514220050,3130,3130,3130,3130,0
20250123,192000,11514220050,3130,3130,3130,3130,0
20250123,191900,11514220050,3130,3130,3130,3130,0
20250123,191800,11514220050,3130,3130,3130,3130,0
20250123,191700,11514220050,3130,3130,3130,3130,0
20250123,191600,11514220050,3130,3130,3130,3130,0
20250123,191500,11514220050,3130,3130,3130,3130,0
20250123,191400,11514220050,3130,3130,3130,3130,0
20250123,191300,11514220050,3130,3130,3130,3130,0
20250123,191200,11514220050,3130,3130,3130,3130,0
20250123,191100,11514220050,3130,3130,3130,3130,0
20250123,191000,11514220050,3130,3130,3130,3130,0
20250123,190900,11514220050,3130,3130,3130,3130,0
20250123,190800,11514220050,3130,3130,3130,3130,0
20250123,190700,11514220050,3130,3130,3130,3130,0
20250123,190600,11514220050,3130,3130,3130,3130,0
20250123,190500,11514220050,3130,3130,3130,3130,0
20250123,190400,11514220050,3130,3130,3130,3130,0
20250123,190300,11514220050,3130,3130,3130,3130,0
20250123,190200,11514220050,3130,3130,3130,3130,0
20250123,190100,11514220050,3130,3130,3130,3130,0
20250123,190000,11514220050,3130,3130,3130,3130,0
20250123,185900,11514220050,3130,3130,3130,3130,0
20250123,185800,11514220050,3130,3130,3130,3130,0
20250123,185700,11514220050,3130,3130,3130,3130,0
20250123,185600,11514220050,3130,3130,3130,3130,33454
20250123,185500,11514220050,3130,3130,3130,3130,0
20250123,185400,11514220050,3130,3130,3130,3130,0
20250123,185300,11514220050,3130,3130,3130,3130,0
20250123,185200,11514220050,3130,3130,3130,3130,0
20250123,185100,11514220050,3130,3130,3130,3130,0
20250123,185000,11514220050,3130,3130,3130,3130,0
20250123,184900,11514220050,3130,3130,3130,3130,0
20250123,184800,11514220050,3130,3130,3130,3130,0
20250123,184700,11514220050,3130,3130,3130,3130,0
20250123,184600,11514220050,3130,3130,3130,3130,0
20250123,184500,11514220050,3130,3130,3130,3130,0
20250123,184400,11514220050,3130,3130,3130,3130,0
20250123,184300,11514220050,3130,3130,3130,3130,0
20250123,184200,11514220050,3130,3130,3130,3130,0
20250123,184100,11514220050,3130,3130,3130,3130,0
20250123,184000,11514220050,3130,3130,3130,3130,0
20250123,183900,11514220050,3130,3130,3130,3130,0
20250123,183800,11514220050,3130,3130,3130,3130,0
20250123,183700,11514220050,3130,3130,3130,3130,0
20250123,183600,11514220050,3130,3130,3130,3130,0
20250123,183500,11514220050,3130,3130,3130,3130,0
20250123,183400,11514220050,3130,3130,3130,3130,0
20250123,183300,11514220050,3130,3130,3130,3130,0
20250123,183200,11514220050,3130,3130,3130,3130,0
20250123,183100,11514220050,3130,3130,3130,3130,0
20250123,183000,11514220050,3130,3130,3130,3130,0
20250123,182900,11514220050,3130,3130,3130,3130,0
20250123,182800,11514220050,3130,3130,3130,3130,0
20250123,182700,11514220050,3130,3130,3130,3130,0
20250123,182600,11514220050,3130,3130,3130,3130,33454
20250123,182500,11514220050,3130,3130,3130,3130,0
20250123,182400,11514220050,3130,3130,3130,3130,0
20250123,182300,11514220050,3130,3130,3130,3130,0
20250123,182200,11514220050,3130,3130,3130,3130,0
20250123,182100,11514220050,3130,3130,3130,3130,0
20250123,182000,11514220050,3130,3130,3130,3130,0
20250123,181900,11514220050,3130,3130,3130,3130,0
20250123,181800,11514220050,3130,3130,3130,3130,0
20250123,181700,11514220050,3130,3130,3130,3130,0
20250123,181600,11514220050,3130,3130,3130,3130,0
20250123,181500,11514220050,3130,3130,3130,3130,0
20250123,181400,11514220050,3130,3130,3130,3130,0
20250123,181300,11514220050,3130,3130,3130,3130,0
20250123,181200,11514220050,3130,3130,3130,3130,0
20250123,181100,11514220050,3130,3130,3130,3130,0
20250123,181000,11514220050,3130,3130,3130,3130,0
20250123,180900,11514220050,3130,3130,3130,3130,0
20250123,180800,11514220050,3130,3130,3130,3130,0
20250123,180700,11514220050,3130,3130,3130,3130,0
20250123,180600,11514220050,3130,3130,3130,3130,0
20250123,180500,11514220050,3130,3130,3130,3130,0
20250123,180400,11514220050,3130,3130,3130,3130,0
20250123,180300,11514220050,3130,3130,3130,3130,0
20250123,180200,11514220050,3130,3130,3130,3130,0
20250123,180100,11514220050,3130,3130,3130,3130,0
20250123,180000,11514220050,3130,3130,3130,3130,0
20250123,175900,11514220050,3130,3130,3130,3130,0
20250123,175800,11514220050,3130,3130,3130,3130,0
20250123,175700,11514220050,3130,3130,3130,3130,0
20250123,175600,11514220050,3130,3130,3130,3130,33454
20250123,175500,11514220050,3130,3130,3130,3130,0
20250123,175400,11514220050,3130,3130,3130,3130,0
20250123,175300,11514220050,3130,3130,3130,3130,0
20250123,175200,11514220050,3130,3130,3130,3130,0
20250123,175100,11514220050,3130,3130,3130,3130,0
20250123,175000,11514220050,3130,3130,3130,3130,0
20250123,174900,11514220050,3130,3130,3130,3130,0
20250123,174800,11514220050,3130,3130,3130,3130,0
20250123,174700,11514220050,3130,3130,3130,3130,0
20250123,174600,11514220050,3130,3130,3130,3130,0
20250123,174500,11514220050,3130,3130,3130,3130,0
20250123,174400,11514220050,3130,3130,3130,3130,0
20250123,174300,11514220050,3130,3130,3130,3130,0
20250123,174200,11514220050,3130,3130,3130,3130,0
20250123,174100,11514220050,3130,3130,3130,3130,0
20250123,174000,11514220050,3130,3130,3130,3130,0
20250123,173900,11514220050,3130,3130,3130,3130,0
20250123,173800,11514220050,3130,3130,3130,3130,0
20250123,173700,11514220050,3130,3130,3130,3130,0
20250123,173600,11514220050,3130,3130,3130,3130,0
20250123,173500,11514220050,3130,3130,3130,3130,0
20250123,173400,11514220050,3130,3130,3130,3130,0
20250123,173300,11514220050,3130,3130,3130,3130,0
20250123,173200,11514220050,3130,3130,3130,3130,0
20250123,173100,11514220050,3130,3130,3130,3130,0
20250123,173000,11514220050,3130,3130,3130,3130,0
20250123,172900,11514220050,3130,3130,3130,3130,0
20250123,172800,11514220050,3130,3130,3130,3130,0
20250123,172700,11514220050,3130,3130,3130,3130,0
20250123,172600,11514220050,3130,3130,3130,3130,33454
20250123,172500,11514220050,3130,3130,3130,3130,0
20250123,172400,11514220050,3130,3130,3130,3130,0
20250123,172300,11514220050,3130,3130,3130,3130,0
20250123,172200,11514220050,3130,3130,3130,3130,0
20250123,172100,11514220050,3130,3130,3130,3130,0
20250123,172000,11514220050,3130,3130,3130,3130,0
20250123,171900,11514220050,3130,3130,3130,3130,0
20250123,171800,11514220050,3130,3130,3130,3130,0
20250123,171700,11514220050,3130,3130,3130,3130,0
20250123,171600,11514220050,3130,3130,3130,3130,0
20250123,171500,11514220050,3130,3130,3130,3130,0
20250123,171400,11514220050,3130,3130,3130,3130,0
20250123,171300,11514220050,3130,3130,3130,3130,0
20250123,171200,11514220050,3130,3130,3130,3130,0
20250123,171100,11514220050,3130,3130,3130,3130,0
20250123,171000,11514220050,3130,3130,3130,3130,0
20250123,170900,11514220050,3130,3130,3130,3130,0
20250123,170800,11514220050,3130,3130,3130,3130,0
20250123,170700,11514220050,3130,3130,3130,3130,0
20250123,170600,11514220050,3130,3130,3130,3130,0
20250123,170500,11514220050,3130,3130,3130,3130,0
20250123,170400,11514220050,3130,3130,3130,3130,0
20250123,170300,11514220050,3130,3130,3130,3130,0
20250123,170200,11514220050,3130,3130,3130,3130,0
20250123,170100,11514220050,3130,3130,3130,3130,0
20250123,170000,11514220050,3130,3130,3130,3130,0
20250123,165900,11514220050,3130,3130,3130,3130,0
20250123,165800,11514220050,3130,3130,3130,3130,0
20250123,165700,11514220050,3130,3130,3130,3130,0
20250123,165600,11514220050,3130,3130,3130,3130,33454
20250123,165500,11514220050,3130,3130,3130,3130,0
20250123,165400,11514220050,3130,3130,3130,3130,0
20250123,165300,11514220050,3130,3130,3130,3130,0
20250123,165200,11514220050,3130,3130,3130,3130,0
20250123,165100,11514220050,3130,3130,3130,3130,0
20250123,165000,11514220050,3130,3130,3130,3130,0
20250123,164900,11514220050,3130,3130,3130,3130,0
20250123,164800,11514220050,3130,3130,3130,3130,0
20250123,164700,11514220050,3130,3130,3130,3130,0
20250123,164600,11514220050,3130,3130,3130,3130,0
20250123,164500,11514220050,3130,3130,3130,3130,0
20250123,164400,11514220050,3130,3130,3130,3130,0
20250123,164300,11514220050,3130,3130,3130,3130,0
20250123,164200,11514220050,3130,3130,3130,3130,0
20250123,164100,11514220050,3130,3130,3130,3130,0
20250123,164000,11514220050,3130,3130,3130,3130,0
20250123,163900,11514220050,3130,3130,3130,3130,0
20250123,163800,11514220050,3130,3130,3130,3130,0
20250123,163700,11514220050,3130,3130,3130,3130,0
20250123,163600,11514220050,3130,3130,3130,3130,0
20250123,163500,11514220050,3130,3130,3130,3130,0
20250123,163400,11514220050,3130,3130,3130,3130,0
20250123,163300,11514220050,3130,3130,3130,3130,0
20250123,163200,11514220050,3130,3130,3130,3130,0
20250123,163100,11514220050,3130,3130,3130,3130,0
20250123,163000,11514220050,3130,3130,3130,3130,0
20250123,162900,11514220050,3130,3130,3130,3130,0
20250123,162800,11514220050,3130,3130,3130,3130,0
20250123,162700,11514220050,3130,3130,3130,3130,0
20250123,162600,11514220050,3130,3130,3130,3130,33454
20250123,162500,11514220050,3130,3130,3130,3130,0
20250123,162400,11514220050,3130,3130,3130,3130,0
20250123,162300,11514220050,3130,3130,3130,3130,0
20250123,162200,11514220050,3130,3130,3130,3130,0
20250123,162100,11514220050,3130,3130,3130,3130,0
20250123,162000,11514220050,3130,3130,3130,3130,0
20250123,161900,11514220050,3130,3130,3130,3130,0
20250123,161800,11514220050,3130,3130,3130,3130,0
20250123,161700,11514220050,3130,3130,3130,3130,0
20250123,161600,11514220050,3130,3130,3130,3130,0
20250123,161500,11514220050,3130,3130,3130,3130,0
20250123,161400,11514220050,3130,3130,3130,3130,0
20250123,161300,11514220050,3130,3130,3130,3130,0
20250123,161200,11514220050,3130,3130,3130,3130,0
20250123,161100,11514220050,3130,3130,3130,3130,0
20250123,161000,11514220050,3130,3130,3130,3130,0
20250123,160900,11514220050,3130,3130,3130,3130,0
20250123,160800,11514220050,3130,3130,3130,3130,0
20250123,160700,11514220050,3130,3130,3130,3130,0
20250123,160600,11514220050,3130,3130,3130,3130,0
20250123,160500,11514220050,3130,3130,3130,3130,0
20250123,160400,11514220050,3130,3130,3130,3130,0
20250123,160300,11514220050,3130,3130,3130,3130,0
20250123,160200,11514220050,3130,3130,3130,3130,0
20250123,160100,11514220050,3130,3130,3130,3130,0
20250123,160000,11514220050,3130,3130,3130,3130,0
20250123,155900,11514220050,3130,3130,3130,3130,0
20250123,155800,11514220050,3130,3130,3130,3130,0
20250123,155700,11514220050,3130,3130,3130,3130,0
20250123,155600,11514220050,3130,3130,3130,3130,33454
20250123,155500,11514220050,3130,3130,3130,3130,0
20250123,155400,11514220050,3130,3130,3130,3130,0
20250123,155300,11514220050,3130,3130,3130,3130,0
20250123,155200,11514220050,3130,3130,3130,3130,0
20250123,155100,11514220050,3130,3130,3130,3130,0
20250123,155000,11514220050,3130,3130,3130,3130,0
20250123,154900,11514220050,3130,3130,3130,3130,0
20250123,154800,11514220050,3130,3130,3130,3130,0
20250123,154700,11514220050,3130,3130,3130,3130,0
20250123,154600,11514220050,3130,3130,3130,3130,0
20250123,154500,11514220050,3130,3130,3130,3130,0
20250123,154400,11514220050,3130,3130,3130,3130,0
20250123,154300,11514220050,3130,3130,3130,3130,0
20250123,154200,11514220050,3130,3130,3130,3130,0
20250123,154100,11514220050,3130,3130,3130,3130,0
20250123,154000,11514220050,3130,3130,3130,3130,0
20250123,153900,11514220050,3130,3130,3130,3130,0
20250123,153800,11514220050,3130,3130,3130,3130,0
20250123,153700,11514220050,3130,3130,3130,3130,0
20250123,153600,11514220050,3130,3130,3130,3130,0
20250123,153500,11514220050,3130,3130,3130,3130,0
20250123,153400,11514220050,3130,3130,3130,3130,0
20250123,153300,11514220050,3130,3130,3130,3130,0
20250123,153200,11514220050,3130,3130,3130,3130,0
20250123,153100,11514220050,3130,3130,3130,3130,0
20250123,153000,11514220050,3130,3130,3130,3130,33454
20250123,152900,11409509030,3125,3125,3125,3125,0
20250123,152800,11409509030,3125,3125,3125,3125,0
20250123,152700,11409509030,3125,3125,3125,3125,0
20250123,152600,11409509030,3125,3125,3125,3125,0
20250123,152500,11409509030,3125,3125,3125,3125,0
20250123,152400,11409509030,3125,3125,3125,3125,0
20250123,152300,11409509030,3125,3125,3125,3125,0
20250123,152200,11409509030,3125,3125,3125,3125,0
20250123,152100,11409509030,3125,3125,3125,3125,0
20250123,152000,11409509030,3125,3125,3125,3125,0
20250123,151900,11409509030,3125,3115,3125,3115,20539
20250123,151800,11345382720,3120,3120,3125,3115,21112
20250123,151700,11279519735,3120,3125,3125,3120,9693
20250123,151600,11249252045,3125,3125,3130,3120,15169
20250123,151500,11201876390,3125,3125,3130,3120,4671
20250123,151400,11187284270,3120,3125,3130,3120,6268
20250123,151300,11167700975,3130,3125,3130,3120,11324
20250123,151200,11132330180,3130,3130,3135,3125,11200
20250123,151100,11097291180,3130,3135,3135,3130,6527
20250123,151000,11076858520,3130,3135,3135,3125,8308
20250123,150900,11050854465,3135,3130,3135,3130,6523
20250123,150800,11030421780,3130,3135,3135,3130,3676
20250123,150700,11018904890,3135,3130,3135,3125,12466
20250123,150600,10979918885,3130,3135,3135,3125,1881
20250123,150500,10974033345,3135,3135,3140,3125,43248
20250123,150400,10838552455,3140,3145,3145,3140,6519
20250123,150300,10818082130,3140,3140,3145,3140,888
20250123,150200,10815292310,3140,3145,3145,3140,3107
20250123,150100,10805530690,3140,3145,3145,3140,4467
20250123,150000,10791487140,3140,3125,3145,3125,37137
20250123,145900,10675288280,3125,3125,3130,3125,10680
20250123,145800,10641913265,3125,3130,3130,3120,17063
20250123,145700,10588586840,3130,3130,3130,3125,825
20250123,145600,10586006025,3130,3125,3130,3125,5032
20250123,145500,10570280650,3125,3135,3135,3125,16238
20250123,145400,10519498545,3130,3135,3135,3130,792
20250123,145300,10517019085,3135,3135,3135,3130,1948
20250123,145200,10510913395,3140,3130,3140,3130,2054
20250123,145100,10504476745,3130,3130,3135,3125,2195
20250123,145000,10497606640,3130,3125,3130,3120,4107
20250123,144900,10484775005,3125,3135,3135,3120,41263
20250123,144800,10355819130,3135,3130,3140,3130,10028
20250123,144700,10324389150,3135,3135,3135,3130,17929
20250123,144600,10268263310,3135,3130,3135,3130,755
20250123,144500,10265897585,3135,3135,3135,3130,3070
20250123,144400,10256273750,3135,3140,3140,3135,8090
20250123,144300,10230911510,3140,3135,3145,3135,4477
20250123,144200,10216854345,3140,3140,3140,3135,1241
20250123,144100,10212962515,3140,3140,3140,3130,12480
20250123,144000,10173842365,3140,3145,3145,3135,17083
20250123,143900,10120244680,3140,3145,3145,3140,5829
20250123,143800,10101941520,3145,3140,3145,3140,3297
20250123,143700,10091588005,3145,3140,3145,3140,25596
20250123,143600,10011216480,3140,3155,3155,3140,14267
20250123,143500,9966332695,3150,3155,3155,3150,877
20250123,143400,9963570110,3155,3150,3155,3150,332
20250123,143300,9962523355,3150,3150,3150,3150,1297
20250123,143200,9958437805,3150,3155,3155,3150,614
20250123,143100,9956501235,3155,3155,3155,3150,10765
20250123,143000,9922567070,3155,3150,3155,3145,10616
20250123,142900,9889136825,3145,3145,3150,3145,2065
20250123,142800,9882641755,3145,3145,3155,3140,10094
20250123,142700,9850881415,3145,3145,3145,3140,5606
20250123,142600,9833260160,3150,3150,3150,3150,220
20250123,142500,9832567160,3150,3150,3155,3140,40064
20250123,142400,9706526475,3155,3155,3155,3150,1936
20250123,142300,9700424110,3150,3150,3155,3150,14676
20250123,142200,9654191380,3150,3150,3155,3150,7661
20250123,142100,9630058875,3150,3155,3155,3150,4918
20250123,142000,9614559220,3155,3155,3155,3150,6496
20250123,141900,9594093640,3155,3150,3155,3150,2499
20250123,141800,9586220560,3150,3155,3155,3150,700
20250123,141700,9584015455,3155,3150,3155,3150,22772
20250123,141600,9512283420,3155,3155,3155,3150,63
20250123,141500,9512084815,3155,3155,3155,3150,1200
20250123,141400,9508303815,3155,3155,3155,3155,979
20250123,141300,9505215070,3155,3155,3160,3155,6709
20250123,141200,9484047950,3155,3155,3160,3155,2958
20250123,141100,9474712230,3160,3160,3160,3155,1719
20250123,141000,9469283435,3160,3155,3160,3155,744
20250123,140900,9466936065,3155,3155,3155,3155,1307
20250123,140800,9462812480,3155,3155,3160,3155,628
20250123,140700,9460831040,3155,3155,3155,3150,1368
20250123,140600,9456519430,3155,3150,3155,3150,2513
20250123,140500,9448600940,3150,3155,3155,3150,5327
20250123,140400,9431801855,3155,3150,3155,3150,12980
20250123,140300,9390912365,3155,3155,3155,3150,3135
20250123,140200,9381028465,3155,3150,3155,3150,2763
20250123,140100,9372323665,3155,3155,3160,3150,3663
20250123,140000,9360775650,3155,3155,3155,3150,4183
20250123,135900,9347585685,3150,3150,3155,3150,482
20250123,135800,9346065975,3155,3150,3155,3150,1782
20250123,135700,9340450685,3150,3160,3160,3150,5819
20250123,135600,9322110210,3160,3165,3165,3160,862
20250123,135500,9319385425,3165,3165,3170,3165,770
20250123,135400,9316948265,3165,3165,3170,3165,5537
20250123,135300,9299421660,3165,3165,3165,3160,536
20250123,135200,9297725470,3160,3160,3165,3155,2796
20250123,135100,9288898710,3155,3155,3155,3155,2581
20250123,135000,9280755655,3155,3165,3170,3155,6262
20250123,134900,9260983190,3170,3160,3170,3160,1954
20250123,134800,9254794855,3160,3165,3165,3160,5190
20250123,134700,9238387225,3165,3160,3170,3160,3692
20250123,134600,9226692775,3165,3170,3170,3155,235
20250123,134500,9225949280,3155,3150,3155,3150,1639
20250123,134400,9220784280,3155,3150,3155,3150,179
20250123,134300,9220220330,3150,3155,3160,3150,5966
20250123,134200,9201410910,3160,3160,3160,3160,460
20250123,134100,9199957310,3160,3155,3160,3150,3635
20250123,134000,9188499935,3155,3155,3155,3150,11318
20250123,133900,9152843410,3155,3155,3155,3155,5782
20250123,133800,9134601200,3155,3150,3155,3150,1910
20250123,133700,9128580455,3150,3160,3160,3150,48856
20250123,133600,8974619145,3160,3160,3160,3155,11481
20250123,133500,8938368605,3155,3165,3165,3155,16904
20250123,133400,8884945525,3165,3170,3170,3165,7307
20250123,133300,8861818465,3170,3170,3170,3170,1966
20250123,133200,8855586245,3170,3165,3170,3165,3539
20250123,133100,8844383125,3165,3175,3175,3165,9918
20250123,133000,8812928535,3175,3180,3180,3175,1092
20250123,132900,8809459325,3185,3180,3185,3175,769
20250123,132800,8807017180,3180,3180,3185,3175,1475
20250123,132700,8802328625,3185,3180,3185,3175,1060
20250123,132600,8798960320,3180,3180,3180,3175,1734
20250123,132500,8793451210,3175,3185,3185,3175,1590
20250123,132400,8788395085,3185,3180,3185,3175,2477
20250123,132300,8780523200,3180,3180,3180,3175,1579
20250123,132200,8775502065,3180,3180,3180,3175,1221
20250123,132100,8771621820,3180,3175,3180,3175,317
20250123,132000,8770614315,3175,3170,3175,3170,1282
20250123,131900,8766544610,3170,3170,3170,3165,954
20250123,131800,8763520690,3165,3175,3175,3160,23367
20250123,131700,8689557030,3175,3170,3180,3170,746
20250123,131600,8687189000,3170,3175,3180,3170,2452
20250123,131500,8679414300,3175,3180,3185,3170,786
20250123,131400,8676920795,3180,3180,3185,3170,1203
20250123,131300,8673104900,3180,3180,3185,3175,4073
20250123,131200,8660162755,3180,3175,3185,3175,2551
20250123,131100,8652058220,3170,3170,3170,3170,172
20250123,131000,8651512980,3170,3175,3175,3170,6962
20250123,130900,8629443430,3175,3180,3180,3170,12358
20250123,130800,8590236695,3185,3185,3185,3185,669
20250123,130700,8588105930,3190,3190,3190,3185,680
20250123,130600,8585938940,3185,3185,3190,3185,2894
20250123,130500,8576721050,3185,3190,3190,3185,227
20250123,130400,8575997755,3190,3190,3190,3180,4334
20250123,130300,8562212715,3185,3190,3190,3185,3052
20250123,130200,8552489270,3190,3190,3190,3180,10420
20250123,130100,8519306960,3190,3190,3190,3185,2005
20250123,130000,8512911180,3190,3190,3190,3190,597
20250123,125900,8511006750,3190,3195,3195,3190,1659
20250123,125800,8505714455,3190,3190,3195,3190,3095
20250123,125700,8495841400,3195,3195,3195,3195,932
20250123,125600,8492863660,3200,3195,3200,3195,762
20250123,125500,8490429045,3195,3195,3195,3190,1239
20250123,125400,8486474605,3195,3195,3195,3190,230
20250123,125300,8485740255,3190,3190,3195,3190,2292
20250123,125200,8478425025,3190,3190,3190,3185,5815
20250123,125100,8459893010,3185,3195,3195,3185,1716
20250123,125000,8454422510,3190,3195,3195,3190,2861
20250123,124900,8445292295,3195,3195,3195,3185,3636
20250123,124800,8433707650,3195,3200,3200,3185,1785
20250123,124700,8428012205,3200,3205,3210,3185,23646
20250123,124600,8352466785,3210,3195,3210,3190,3670
20250123,124500,8340727165,3195,3200,3200,3190,1569
20250123,124400,8335714460,3195,3200,3205,3195,8057
20250123,124300,8309936310,3200,3205,3210,3200,1903
20250123,124200,8303837380,3210,3215,3215,3210,6999
20250123,124100,8281367275,3215,3215,3215,3210,5933
20250123,124000,8262312425,3215,3220,3220,3215,1059
20250123,123900,8258903255,3215,3215,3215,3210,8290
20250123,123800,8232250955,3210,3215,3215,3210,320
20250123,123700,8231222180,3210,3210,3215,3210,574
20250123,123600,8229379500,3215,3215,3215,3215,2
20250123,123500,8229373070,3210,3210,3210,3210,2171
20250123,123400,8222404160,3210,3215,3215,3210,18365
20250123,123300,8163445455,3215,3215,3220,3210,1633
20250123,123200,8158195275,3215,3210,3215,3210,5728
20250123,123100,8139792530,3210,3210,3210,3205,1934
20250123,123000,8133589655,3210,3210,3215,3210,7657
20250123,122900,8109008185,3210,3210,3215,3210,32
20250123,122800,8108905415,3215,3210,3215,3210,652
20250123,122700,8106809580,3215,3210,3225,3210,20382
20250123,122600,8041119040,3210,3210,3210,3210,8966
20250123,122500,8012338180,3210,3220,3225,3210,7490
20250123,122400,7988260125,3225,3210,3225,3205,12017
20250123,122300,7949637080,3215,3230,3245,3205,16984
20250123,122200,7894934200,3225,3170,3265,3170,66504
20250123,122100,7680058130,3170,3185,3185,3170,2020
20250123,122000,7673653230,3190,3170,3195,3145,92150
20250123,121900,7381666910,3170,3165,3175,3160,15455
20250123,121800,7332737750,3160,3165,3165,3160,3752
20250123,121700,7320869755,3165,3155,3165,3150,18369
20250123,121600,7262931295,3155,3160,3160,3150,25658
20250123,121500,7181968375,3160,3165,3165,3155,16958
20250123,121400,7128384320,3165,3165,3165,3155,10832
20250123,121300,7094170865,3165,3165,3165,3155,19163
20250123,121200,7033617735,3165,3165,3165,3160,5817
20250123,121100,7015227050,3160,3165,3165,3155,39057
20250123,121000,6891859780,3165,3175,3175,3150,39897
20250123,120900,6765824310,3175,3170,3175,3170,11460
20250123,120800,6729488560,3175,3195,3195,3170,29005
20250123,120700,6637292705,3190,3210,3210,3190,106737
20250123,120600,6295361040,3215,3215,3220,3210,3347
20250123,120500,6284600505,3215,3215,3225,3215,2591
20250123,120400,6276270380,3215,3215,3220,3215,11800
20250123,120300,6238324875,3220,3220,3220,3215,20182
20250123,120200,6173428835,3220,3225,3225,3215,10905
20250123,120100,6138311385,3225,3225,3225,3220,10338
20250123,120000,6105022050,3225,3225,3225,3220,1231
20250123,115900,6101052200,3230,3225,3230,3225,462
20250123,115800,6099561930,3225,3225,3225,3220,7106
20250123,115700,6076660365,3225,3225,3230,3225,8165
20250123,115600,6050327880,3230,3240,3240,3225,2288
20250123,115500,6042947620,3235,3230,3235,3225,9133
20250123,115400,6013403435,3225,3225,3225,3225,1950
20250123,115300,6007114685,3225,3230,3230,3225,5009
20250123,115200,5990941660,3230,3235,3235,3220,995
20250123,115100,5987723425,3235,3235,3235,3220,28685
20250123,115000,5895102675,3230,3235,3235,3230,2081
20250123,114900,5888371040,3235,3235,3235,3230,5623
20250123,114800,5870180810,3240,3235,3240,3235,9034
20250123,114700,5840955815,3240,3235,3240,3235,407
20250123,114600,5839638515,3235,3230,3235,3230,10218
20250123,114500,5806595690,3230,3235,3235,3230,1746
20250123,114400,5800956090,3235,3235,3235,3230,561
20250123,114300,5799141305,3235,3230,3235,3230,344
20250123,114200,5798030145,3230,3235,3235,3230,1113
20250123,114100,5794434550,3235,3235,3235,3230,1596
20250123,114000,5789277540,3235,3235,3235,3230,8217
20250123,113900,5762731755,3235,3235,3235,3230,864
20250123,113800,5759936725,3230,3230,3230,3225,12026
20250123,113700,5721094345,3230,3230,3230,3225,178
20250123,113600,5720520135,3230,3225,3230,3225,1537
20250123,113500,5715560625,3225,3230,3230,3225,3825
20250123,113400,5703224000,3225,3225,3225,3225,139
20250123,113300,5702775725,3230,3230,3230,3225,971
20250123,113200,5699641240,3230,3230,3230,3230,2192
20250123,113100,5692561080,3230,3225,3230,3225,816
20250123,113000,5689926575,3230,3225,3230,3225,133
20250123,112900,5689497150,3225,3225,3225,3225,223
20250123,112800,5688777975,3225,3225,3230,3225,1459
20250123,112700,5684072195,3225,3230,3230,3225,534
20250123,112600,5682349945,3230,3225,3230,3225,615
20250123,112500,5680366220,3225,3230,3230,3225,5694
20250123,112400,5662003005,3230,3225,3230,3225,256
20250123,112300,5661176150,3230,3230,3230,3230,17
20250123,112200,5661121240,3230,3230,3230,3220,2560
20250123,112100,5652856800,3230,3230,3230,3220,2843
20250123,112000,5643694965,3230,3230,3230,3220,1396
20250123,111900,5639199300,3220,3225,3230,3220,2859
20250123,111800,5629993175,3220,3220,3230,3220,2228
20250123,111700,5622818485,3230,3225,3230,3220,1958
20250123,111600,5616508665,3230,3225,3230,3225,1736
20250123,111500,5610909375,3225,3225,3225,3220,1236
20250123,111400,5606924910,3225,3225,3225,3220,3167
20250123,111300,5596716755,3225,3225,3225,3220,484
20250123,111200,5595156030,3220,3225,3225,3220,1135
20250123,111100,5591499335,3225,3225,3230,3225,715
20250123,111000,5589192900,3225,3230,3230,3225,2386
20250123,110900,5581497345,3230,3220,3230,3220,2984
20250123,110800,5571886290,3220,3225,3225,3220,335
20250123,110700,5570805920,3225,3225,3225,3220,22538
20250123,110600,5498233295,3225,3225,3225,3220,1690
20250123,110500,5492783145,3225,3225,3230,3225,10490
20250123,110400,5458952645,3225,3225,3230,3225,4979
20250123,110300,5442890650,3225,3230,3230,3225,1191
20250123,110200,5439045220,3230,3225,3230,3220,3293
20250123,110100,5428425870,3225,3225,3230,3220,4603
20250123,110000,5413568995,3225,3230,3230,3225,1293
20250123,105900,5409398860,3230,3225,3230,3220,1029
20250123,105800,5406080910,3225,3230,3230,3225,7573
20250123,105700,5381657980,3225,3225,3230,3225,1922
20250123,105600,5375459420,3225,3230,3230,3225,146
20250123,105500,5374988385,3230,3225,3230,3225,1729
20250123,105400,5369403915,3230,3225,3230,3225,312
20250123,105300,5368396225,3230,3230,3230,3225,596
20250123,105200,5366473955,3225,3230,3230,3225,1590
20250123,105100,5361340890,3225,3225,3230,3225,782
20250123,105000,5358818845,3225,3235,3235,3225,1836
20250123,104900,5352891055,3230,3230,3235,3225,6594
20250123,104800,5331585760,3230,3235,3235,3230,206
20250123,104700,5330919505,3235,3230,3235,3230,754
20250123,104600,5328483595,3235,3230,3235,3230,1608
20250123,104500,5323289705,3235,3235,3235,3235,50
20250123,104400,5323127955,3235,3235,3235,3230,349
20250123,104300,5322000670,3230,3230,3235,3230,3618
20250123,104200,5310314275,3235,3235,3235,3230,2245
20250123,104100,5303059730,3235,3235,3235,3230,1256
20250123,104000,5298997400,3235,3240,3240,3235,4575
20250123,103900,5284186935,3235,3235,3235,3235,2897
20250123,103800,5274815140,3230,3225,3235,3225,1258
20250123,103700,5270752165,3225,3220,3225,3220,3190
20250123,103600,5260465880,3220,3225,3230,3220,7444
20250123,103500,5236495105,3225,3225,3230,3220,3185
20250123,103400,5226228425,3220,3225,3230,3220,13634
20250123,103300,5182308190,3225,3225,3230,3220,7925
20250123,103200,5156776995,3225,3225,3230,3220,22652
20250123,103100,5083724855,3225,3225,3230,3225,11310
20250123,103000,5047242555,3230,3230,3230,3225,1728
20250123,102900,5041667455,3230,3230,3230,3225,2571
20250123,102800,5033366270,3230,3225,3235,3225,25925
20250123,102700,4949754550,3235,3230,3240,3225,41376
20250123,102600,4816269050,3230,3230,3230,3230,2570
20250123,102500,4807967950,3240,3245,3245,3230,1180
20250123,102400,4804144295,3245,3240,3245,3225,7228
20250123,102300,4780794815,3240,3240,3240,3230,5084
20250123,102200,4764362655,3230,3230,3240,3230,5738
20250123,102100,4745828625,3230,3235,3240,3230,2317
20250123,102000,4738337855,3235,3235,3235,3230,1214
20250123,101900,4734410570,3235,3235,3235,3230,830
20250123,101800,4731726445,3235,3230,3235,3230,2817
20250123,101700,4722626980,3230,3230,3235,3225,4809
20250123,101600,4707098885,3230,3230,3235,3225,22164
20250123,101500,4635509315,3230,3235,3235,3230,664
20250123,101400,4633364545,3235,3235,3235,3230,1270
20250123,101300,4629259325,3235,3230,3235,3230,3189
20250123,101200,4618958630,3235,3240,3240,3235,10192
20250123,101100,4585987505,3240,3235,3240,3235,1097
20250123,101000,4582437440,3240,3235,3240,3235,3638
20250123,100900,4570666505,3240,3240,3240,3240,804
20250123,100800,4568061545,3240,3245,3245,3240,3553
20250123,100700,4556548535,3240,3245,3245,3240,1517
20250123,100600,4551633400,3240,3245,3245,3240,882
20250123,100500,4548775660,3245,3235,3245,3235,9480
20250123,100400,4518063925,3235,3230,3235,3230,3629
20250123,100300,4506334125,3235,3230,3235,3230,2785
20250123,100200,4497335325,3235,3235,3240,3235,6464
20250123,100100,4476424265,3235,3240,3240,3235,8497
20250123,100000,4448906265,3240,3245,3245,3240,4130
20250123,095900,4435522885,3245,3245,3245,3240,3945
20250123,095800,4422729365,3245,3240,3245,3240,4601
20250123,095700,4407808605,3240,3240,3245,3240,4994
20250123,095600,4391628000,3240,3245,3245,3240,776
20250123,095500,4389113755,3240,3235,3245,3235,6721
20250123,095400,4367357745,3235,3240,3240,3235,5620
20250123,095300,4349159490,3240,3235,3240,3235,1317
20250123,095200,4344898960,3235,3240,3240,3235,12433
20250123,095100,4304678040,3235,3235,3240,3230,2632
20250123,095000,4296160365,3235,3235,3240,3230,9783
20250123,094900,4264513660,3235,3235,3240,3235,16241
20250123,094800,4211954975,3235,3240,3240,3235,11659
20250123,094700,4174226965,3240,3240,3245,3230,23940
20250123,094600,4096710810,3240,3245,3245,3240,7270
20250123,094500,4073127195,3250,3245,3250,3245,910
20250123,094400,4070171130,3245,3265,3265,3245,9456
20250123,094300,4039422580,3265,3270,3270,3260,16671
20250123,094200,3985018740,3270,3265,3270,3265,7011
20250123,094100,3962124295,3265,3265,3265,3260,11569
20250123,094000,3924378545,3260,3260,3265,3255,9884
20250123,093900,3892151420,3255,3255,3255,3250,2486
20250123,093800,3884059530,3255,3245,3255,3245,8752
20250123,093700,3855613940,3250,3245,3250,3240,3436
20250123,093600,3844460680,3250,3240,3250,3235,16119
20250123,093500,3792140560,3240,3240,3250,3235,11473
20250123,093400,3754966030,3240,3250,3255,3240,7211
20250123,093300,3731548000,3255,3250,3255,3245,7094
20250123,093200,3708482455,3250,3245,3250,3240,7382
20250123,093100,3684539430,3245,3240,3245,3235,8834
20250123,093000,3655889300,3245,3235,3245,3230,7574
20250123,092900,3631365015,3235,3235,3235,3230,7599
20250123,092800,3606791740,3235,3235,3235,3230,8296
20250123,092700,3579979235,3235,3225,3235,3220,11401
20250123,092600,3543194210,3230,3225,3230,3220,3392
20250123,092500,3532253445,3230,3225,3230,3220,17323
20250123,092400,3476366780,3230,3225,3235,3220,15006
20250123,092300,3427975980,3225,3230,3230,3220,13361
20250123,092200,3384902940,3230,3230,3235,3225,22767
20250123,092100,3311410240,3230,3225,3230,3220,7690
20250123,092000,3286602395,3220,3230,3230,3220,21984
20250123,091900,3215684355,3230,3220,3230,3215,62368
20250123,091800,3014807175,3220,3230,3240,3220,44519
20250123,091700,2871182755,3235,3250,3255,3230,53770
20250123,091600,2696784360,3255,3255,3260,3250,27805
20250123,091500,2606323790,3255,3265,3265,3250,33419
20250123,091400,2497511795,3265,3265,3280,3260,15701
20250123,091300,2446248130,3280,3270,3295,3265,75758
20250123,091200,2197786750,3270,3275,3275,3270,4741
20250123,091100,2182280270,3275,3275,3275,3270,13824
20250123,091000,2137025410,3275,3265,3280,3265,10238
20250123,090900,2103490775,3280,3265,3285,3255,44011
20250123,090800,1959738330,3270,3270,3280,3270,23499
20250123,090700,1882864935,3270,3280,3285,3270,37039
20250123,090600,1761557340,3285,3280,3285,3280,22454
20250123,090500,1687845430,3285,3290,3290,3275,32543
20250123,090400,1581038975,3280,3280,3295,3280,34714
20250123,090300,1466841830,3280,3280,3295,3270,31614
20250123,090200,1362935875,3285,3305,3305,3275,79042
20250123,090100,1102796065,3300,3300,3320,3295,98811
20250123,090000,776043255,3300,3305,3310,3295,234883