stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,214500,564262408,1174,1174,1174,1174,16283
20250122,214400,564262408,1174,1174,1174,1174,0
20250122,214300,564262408,1174,1174,1174,1174,0
20250122,214200,564262408,1174,1174,1174,1174,0
20250122,214100,564262408,1174,1174,1174,1174,0
20250122,214000,564262408,1174,1174,1174,1174,0
20250122,213900,564262408,1174,1174,1174,1174,0
20250122,213800,564262408,1174,1174,1174,1174,0
20250122,213700,564262408,1174,1174,1174,1174,0
20250122,213600,564262408,1174,1174,1174,1174,0
20250122,213500,564262408,1174,1174,1174,1174,0
20250122,213400,564262408,1174,1174,1174,1174,0
20250122,213300,564262408,1174,1174,1174,1174,0
20250122,213200,564262408,1174,1174,1174,1174,0
20250122,213100,564262408,1174,1174,1174,1174,0
20250122,213000,564262408,1174,1174,1174,1174,0
20250122,212900,564262408,1174,1174,1174,1174,0
20250122,212800,564262408,1174,1174,1174,1174,0
20250122,212700,564262408,1174,1174,1174,1174,0
20250122,212600,564262408,1174,1174,1174,1174,0
20250122,212500,564262408,1174,1174,1174,1174,0
20250122,212400,564262408,1174,1174,1174,1174,0
20250122,212300,564262408,1174,1174,1174,1174,0
20250122,212200,564262408,1174,1174,1174,1174,0
20250122,212100,564262408,1174,1174,1174,1174,0
20250122,212000,564262408,1174,1174,1174,1174,0
20250122,211900,564262408,1174,1174,1174,1174,0
20250122,211800,564262408,1174,1174,1174,1174,0
20250122,211700,564262408,1174,1174,1174,1174,0
20250122,211600,564262408,1174,1174,1174,1174,0
20250122,211500,564262408,1174,1174,1174,1174,16283
20250122,211400,564262408,1174,1174,1174,1174,0
20250122,211300,564262408,1174,1174,1174,1174,0
20250122,211200,564262408,1174,1174,1174,1174,0
20250122,211100,564262408,1174,1174,1174,1174,0
20250122,211000,564262408,1174,1174,1174,1174,0
20250122,210900,564262408,1174,1174,1174,1174,0
20250122,210800,564262408,1174,1174,1174,1174,0
20250122,210700,564262408,1174,1174,1174,1174,0
20250122,210600,564262408,1174,1174,1174,1174,0
20250122,210500,564262408,1174,1174,1174,1174,0
20250122,210400,564262408,1174,1174,1174,1174,0
20250122,210300,564262408,1174,1174,1174,1174,0
20250122,210200,564262408,1174,1174,1174,1174,0
20250122,210100,564262408,1174,1174,1174,1174,0
20250122,210000,564262408,1174,1174,1174,1174,0
20250122,205900,564262408,1174,1174,1174,1174,0
20250122,205800,564262408,1174,1174,1174,1174,0
20250122,205700,564262408,1174,1174,1174,1174,0
20250122,205600,564262408,1174,1174,1174,1174,0
20250122,205500,564262408,1174,1174,1174,1174,0
20250122,205400,564262408,1174,1174,1174,1174,0
20250122,205300,564262408,1174,1174,1174,1174,0
20250122,205200,564262408,1174,1174,1174,1174,0
20250122,205100,564262408,1174,1174,1174,1174,0
20250122,205000,564262408,1174,1174,1174,1174,0
20250122,204900,564262408,1174,1174,1174,1174,0
20250122,204800,564262408,1174,1174,1174,1174,0
20250122,204700,564262408,1174,1174,1174,1174,0
20250122,204600,564262408,1174,1174,1174,1174,0
20250122,204500,564262408,1174,1174,1174,1174,16283
20250122,204400,564262408,1174,1174,1174,1174,0
20250122,204300,564262408,1174,1174,1174,1174,0
20250122,204200,564262408,1174,1174,1174,1174,0
20250122,204100,564262408,1174,1174,1174,1174,0
20250122,204000,564262408,1174,1174,1174,1174,0
20250122,203900,564262408,1174,1174,1174,1174,0
20250122,203800,564262408,1174,1174,1174,1174,0
20250122,203700,564262408,1174,1174,1174,1174,0
20250122,203600,564262408,1174,1174,1174,1174,0
20250122,203500,564262408,1174,1174,1174,1174,0
20250122,203400,564262408,1174,1174,1174,1174,0
20250122,203300,564262408,1174,1174,1174,1174,0
20250122,203200,564262408,1174,1174,1174,1174,0
20250122,203100,564262408,1174,1174,1174,1174,0
20250122,203000,564262408,1174,1174,1174,1174,0
20250122,202900,564262408,1174,1174,1174,1174,0
20250122,202800,564262408,1174,1174,1174,1174,0
20250122,202700,564262408,1174,1174,1174,1174,0
20250122,202600,564262408,1174,1174,1174,1174,0
20250122,202500,564262408,1174,1174,1174,1174,0
20250122,202400,564262408,1174,1174,1174,1174,0
20250122,202300,564262408,1174,1174,1174,1174,0
20250122,202200,564262408,1174,1174,1174,1174,0
20250122,202100,564262408,1174,1174,1174,1174,0
20250122,202000,564262408,1174,1174,1174,1174,0
20250122,201900,564262408,1174,1174,1174,1174,0
20250122,201800,564262408,1174,1174,1174,1174,0
20250122,201700,564262408,1174,1174,1174,1174,0
20250122,201600,564262408,1174,1174,1174,1174,0
20250122,201500,564262408,1174,1174,1174,1174,16283
20250122,201400,564262408,1174,1174,1174,1174,0
20250122,201300,564262408,1174,1174,1174,1174,0
20250122,201200,564262408,1174,1174,1174,1174,0
20250122,201100,564262408,1174,1174,1174,1174,0
20250122,201000,564262408,1174,1174,1174,1174,0
20250122,200900,564262408,1174,1174,1174,1174,0
20250122,200800,564262408,1174,1174,1174,1174,0
20250122,200700,564262408,1174,1174,1174,1174,0
20250122,200600,564262408,1174,1174,1174,1174,0
20250122,200500,564262408,1174,1174,1174,1174,0
20250122,200400,564262408,1174,1174,1174,1174,0
20250122,200300,564262408,1174,1174,1174,1174,0
20250122,200200,564262408,1174,1174,1174,1174,0
20250122,200100,564262408,1174,1174,1174,1174,0
20250122,200000,564262408,1174,1174,1174,1174,0
20250122,195900,564262408,1174,1174,1174,1174,0
20250122,195800,564262408,1174,1174,1174,1174,0
20250122,195700,564262408,1174,1174,1174,1174,0
20250122,195600,564262408,1174,1174,1174,1174,0
20250122,195500,564262408,1174,1174,1174,1174,0
20250122,195400,564262408,1174,1174,1174,1174,0
20250122,195300,564262408,1174,1174,1174,1174,0
20250122,195200,564262408,1174,1174,1174,1174,0
20250122,195100,564262408,1174,1174,1174,1174,0
20250122,195000,564262408,1174,1174,1174,1174,0
20250122,194900,564262408,1174,1174,1174,1174,0
20250122,194800,564262408,1174,1174,1174,1174,0
20250122,194700,564262408,1174,1174,1174,1174,0
20250122,194600,564262408,1174,1174,1174,1174,0
20250122,194500,564262408,1174,1174,1174,1174,16283
20250122,194400,564262408,1174,1174,1174,1174,0
20250122,194300,564262408,1174,1174,1174,1174,0
20250122,194200,564262408,1174,1174,1174,1174,0
20250122,194100,564262408,1174,1174,1174,1174,0
20250122,194000,564262408,1174,1174,1174,1174,0
20250122,193900,564262408,1174,1174,1174,1174,0
20250122,193800,564262408,1174,1174,1174,1174,0
20250122,193700,564262408,1174,1174,1174,1174,0
20250122,193600,564262408,1174,1174,1174,1174,0
20250122,193500,564262408,1174,1174,1174,1174,0
20250122,193400,564262408,1174,1174,1174,1174,0
20250122,193300,564262408,1174,1174,1174,1174,0
20250122,193200,564262408,1174,1174,1174,1174,0
20250122,193100,564262408,1174,1174,1174,1174,0
20250122,193000,564262408,1174,1174,1174,1174,0
20250122,192900,564262408,1174,1174,1174,1174,0
20250122,192800,564262408,1174,1174,1174,1174,0
20250122,192700,564262408,1174,1174,1174,1174,0
20250122,192600,564262408,1174,1174,1174,1174,0
20250122,192500,564262408,1174,1174,1174,1174,0
20250122,192400,564262408,1174,1174,1174,1174,0
20250122,192300,564262408,1174,1174,1174,1174,0
20250122,192200,564262408,1174,1174,1174,1174,0
20250122,192100,564262408,1174,1174,1174,1174,0
20250122,192000,564262408,1174,1174,1174,1174,0
20250122,191900,564262408,1174,1174,1174,1174,0
20250122,191800,564262408,1174,1174,1174,1174,0
20250122,191700,564262408,1174,1174,1174,1174,0
20250122,191600,564262408,1174,1174,1174,1174,0
20250122,191500,564262408,1174,1174,1174,1174,16283
20250122,191400,564262408,1174,1174,1174,1174,0
20250122,191300,564262408,1174,1174,1174,1174,0
20250122,191200,564262408,1174,1174,1174,1174,0
20250122,191100,564262408,1174,1174,1174,1174,0
20250122,191000,564262408,1174,1174,1174,1174,0
20250122,190900,564262408,1174,1174,1174,1174,0
20250122,190800,564262408,1174,1174,1174,1174,0
20250122,190700,564262408,1174,1174,1174,1174,0
20250122,190600,564262408,1174,1174,1174,1174,0
20250122,190500,564262408,1174,1174,1174,1174,0
20250122,190400,564262408,1174,1174,1174,1174,0
20250122,190300,564262408,1174,1174,1174,1174,0
20250122,190200,564262408,1174,1174,1174,1174,0
20250122,190100,564262408,1174,1174,1174,1174,0
20250122,190000,564262408,1174,1174,1174,1174,0
20250122,185900,564262408,1174,1174,1174,1174,0
20250122,185800,564262408,1174,1174,1174,1174,0
20250122,185700,564262408,1174,1174,1174,1174,0
20250122,185600,564262408,1174,1174,1174,1174,0
20250122,185500,564262408,1174,1174,1174,1174,0
20250122,185400,564262408,1174,1174,1174,1174,0
20250122,185300,564262408,1174,1174,1174,1174,0
20250122,185200,564262408,1174,1174,1174,1174,0
20250122,185100,564262408,1174,1174,1174,1174,0
20250122,185000,564262408,1174,1174,1174,1174,0
20250122,184900,564262408,1174,1174,1174,1174,0
20250122,184800,564262408,1174,1174,1174,1174,0
20250122,184700,564262408,1174,1174,1174,1174,0
20250122,184600,564262408,1174,1174,1174,1174,0
20250122,184500,564262408,1174,1174,1174,1174,16283
20250122,184400,564262408,1174,1174,1174,1174,0
20250122,184300,564262408,1174,1174,1174,1174,0
20250122,184200,564262408,1174,1174,1174,1174,0
20250122,184100,564262408,1174,1174,1174,1174,0
20250122,184000,564262408,1174,1174,1174,1174,0
20250122,183900,564262408,1174,1174,1174,1174,0
20250122,183800,564262408,1174,1174,1174,1174,0
20250122,183700,564262408,1174,1174,1174,1174,0
20250122,183600,564262408,1174,1174,1174,1174,0
20250122,183500,564262408,1174,1174,1174,1174,0
20250122,183400,564262408,1174,1174,1174,1174,0
20250122,183300,564262408,1174,1174,1174,1174,0
20250122,183200,564262408,1174,1174,1174,1174,0
20250122,183100,564262408,1174,1174,1174,1174,0
20250122,183000,564262408,1174,1174,1174,1174,0
20250122,182900,564262408,1174,1174,1174,1174,0
20250122,182800,564262408,1174,1174,1174,1174,0
20250122,182700,564262408,1174,1174,1174,1174,0
20250122,182600,564262408,1174,1174,1174,1174,0
20250122,182500,564262408,1174,1174,1174,1174,0
20250122,182400,564262408,1174,1174,1174,1174,0
20250122,182300,564262408,1174,1174,1174,1174,0
20250122,182200,564262408,1174,1174,1174,1174,0
20250122,182100,564262408,1174,1174,1174,1174,0
20250122,182000,564262408,1174,1174,1174,1174,0
20250122,181900,564262408,1174,1174,1174,1174,0
20250122,181800,564262408,1174,1174,1174,1174,0
20250122,181700,564262408,1174,1174,1174,1174,0
20250122,181600,564262408,1174,1174,1174,1174,0
20250122,181500,564262408,1174,1174,1174,1174,16283
20250122,181400,564262408,1174,1174,1174,1174,0
20250122,181300,564262408,1174,1174,1174,1174,0
20250122,181200,564262408,1174,1174,1174,1174,0
20250122,181100,564262408,1174,1174,1174,1174,0
20250122,181000,564262408,1174,1174,1174,1174,0
20250122,180900,564262408,1174,1174,1174,1174,0
20250122,180800,564262408,1174,1174,1174,1174,0
20250122,180700,564262408,1174,1174,1174,1174,0
20250122,180600,564262408,1174,1174,1174,1174,0
20250122,180500,564262408,1174,1174,1174,1174,0
20250122,180400,564262408,1174,1174,1174,1174,0
20250122,180300,564262408,1174,1174,1174,1174,0
20250122,180200,564262408,1174,1174,1174,1174,0
20250122,180100,564262408,1174,1174,1174,1174,0
20250122,180000,564262408,1174,1174,1174,1174,0
20250122,175900,564262408,1174,1174,1174,1174,0
20250122,175800,564262408,1174,1174,1174,1174,0
20250122,175700,564262408,1174,1174,1174,1174,0
20250122,175600,564262408,1174,1174,1174,1174,0
20250122,175500,564262408,1174,1174,1174,1174,0
20250122,175400,564262408,1174,1174,1174,1174,0
20250122,175300,564262408,1174,1174,1174,1174,0
20250122,175200,564262408,1174,1174,1174,1174,0
20250122,175100,564262408,1174,1174,1174,1174,0
20250122,175000,564262408,1174,1174,1174,1174,0
20250122,174900,564262408,1174,1174,1174,1174,0
20250122,174800,564262408,1174,1174,1174,1174,0
20250122,174700,564262408,1174,1174,1174,1174,0
20250122,174600,564262408,1174,1174,1174,1174,0
20250122,174500,564262408,1174,1174,1174,1174,16283
20250122,174400,564262408,1174,1174,1174,1174,0
20250122,174300,564262408,1174,1174,1174,1174,0
20250122,174200,564262408,1174,1174,1174,1174,0
20250122,174100,564262408,1174,1174,1174,1174,0
20250122,174000,564262408,1174,1174,1174,1174,0
20250122,173900,564262408,1174,1174,1174,1174,0
20250122,173800,564262408,1174,1174,1174,1174,0
20250122,173700,564262408,1174,1174,1174,1174,0
20250122,173600,564262408,1174,1174,1174,1174,0
20250122,173500,564262408,1174,1174,1174,1174,0
20250122,173400,564262408,1174,1174,1174,1174,0
20250122,173300,564262408,1174,1174,1174,1174,0
20250122,173200,564262408,1174,1174,1174,1174,0
20250122,173100,564262408,1174,1174,1174,1174,0
20250122,173000,564262408,1174,1174,1174,1174,0
20250122,172900,564262408,1174,1174,1174,1174,0
20250122,172800,564262408,1174,1174,1174,1174,0
20250122,172700,564262408,1174,1174,1174,1174,0
20250122,172600,564262408,1174,1174,1174,1174,0
20250122,172500,564262408,1174,1174,1174,1174,0
20250122,172400,564262408,1174,1174,1174,1174,0
20250122,172300,564262408,1174,1174,1174,1174,0
20250122,172200,564262408,1174,1174,1174,1174,0
20250122,172100,564262408,1174,1174,1174,1174,0
20250122,172000,564262408,1174,1174,1174,1174,0
20250122,171900,564262408,1174,1174,1174,1174,0
20250122,171800,564262408,1174,1174,1174,1174,0
20250122,171700,564262408,1174,1174,1174,1174,0
20250122,171600,564262408,1174,1174,1174,1174,0
20250122,171500,564262408,1174,1174,1174,1174,16283
20250122,171400,564262408,1174,1174,1174,1174,0
20250122,171300,564262408,1174,1174,1174,1174,0
20250122,171200,564262408,1174,1174,1174,1174,0
20250122,171100,564262408,1174,1174,1174,1174,0
20250122,171000,564262408,1174,1174,1174,1174,0
20250122,170900,564262408,1174,1174,1174,1174,0
20250122,170800,564262408,1174,1174,1174,1174,0
20250122,170700,564262408,1174,1174,1174,1174,0
20250122,170600,564262408,1174,1174,1174,1174,0
20250122,170500,564262408,1174,1174,1174,1174,0
20250122,170400,564262408,1174,1174,1174,1174,0
20250122,170300,564262408,1174,1174,1174,1174,0
20250122,170200,564262408,1174,1174,1174,1174,0
20250122,170100,564262408,1174,1174,1174,1174,0
20250122,170000,564262408,1174,1174,1174,1174,0
20250122,165900,564262408,1174,1174,1174,1174,0
20250122,165800,564262408,1174,1174,1174,1174,0
20250122,165700,564262408,1174,1174,1174,1174,0
20250122,165600,564262408,1174,1174,1174,1174,0
20250122,165500,564262408,1174,1174,1174,1174,0
20250122,165400,564262408,1174,1174,1174,1174,0
20250122,165300,564262408,1174,1174,1174,1174,0
20250122,165200,564262408,1174,1174,1174,1174,0
20250122,165100,564262408,1174,1174,1174,1174,0
20250122,165000,564262408,1174,1174,1174,1174,0
20250122,164900,564262408,1174,1174,1174,1174,0
20250122,164800,564262408,1174,1174,1174,1174,0
20250122,164700,564262408,1174,1174,1174,1174,0
20250122,164600,564262408,1174,1174,1174,1174,0
20250122,164500,564262408,1174,1174,1174,1174,16283
20250122,164400,564262408,1174,1174,1174,1174,0
20250122,164300,564262408,1174,1174,1174,1174,0
20250122,164200,564262408,1174,1174,1174,1174,0
20250122,164100,564262408,1174,1174,1174,1174,0
20250122,164000,564262408,1174,1174,1174,1174,0
20250122,163900,564262408,1174,1174,1174,1174,0
20250122,163800,564262408,1174,1174,1174,1174,0
20250122,163700,564262408,1174,1174,1174,1174,0
20250122,163600,564262408,1174,1174,1174,1174,0
20250122,163500,564262408,1174,1174,1174,1174,0
20250122,163400,564262408,1174,1174,1174,1174,0
20250122,163300,564262408,1174,1174,1174,1174,0
20250122,163200,564262408,1174,1174,1174,1174,0
20250122,163100,564262408,1174,1174,1174,1174,0
20250122,163000,564262408,1174,1174,1174,1174,0
20250122,162900,564262408,1174,1174,1174,1174,0
20250122,162800,564262408,1174,1174,1174,1174,0
20250122,162700,564262408,1174,1174,1174,1174,0
20250122,162600,564262408,1174,1174,1174,1174,0
20250122,162500,564262408,1174,1174,1174,1174,0
20250122,162400,564262408,1174,1174,1174,1174,0
20250122,162300,564262408,1174,1174,1174,1174,0
20250122,162200,564262408,1174,1174,1174,1174,0
20250122,162100,564262408,1174,1174,1174,1174,0
20250122,162000,564262408,1174,1174,1174,1174,0
20250122,161900,564262408,1174,1174,1174,1174,0
20250122,161800,564262408,1174,1174,1174,1174,0
20250122,161700,564262408,1174,1174,1174,1174,0
20250122,161600,564262408,1174,1174,1174,1174,0
20250122,161500,564262408,1174,1174,1174,1174,16283
20250122,161400,564262408,1174,1174,1174,1174,0
20250122,161300,564262408,1174,1174,1174,1174,0
20250122,161200,564262408,1174,1174,1174,1174,0
20250122,161100,564262408,1174,1174,1174,1174,0
20250122,161000,564262408,1174,1174,1174,1174,0
20250122,160900,564262408,1174,1174,1174,1174,0
20250122,160800,564262408,1174,1174,1174,1174,0
20250122,160700,564262408,1174,1174,1174,1174,0
20250122,160600,564262408,1174,1174,1174,1174,0
20250122,160500,564262408,1174,1174,1174,1174,0
20250122,160400,564262408,1174,1174,1174,1174,0
20250122,160300,564262408,1174,1174,1174,1174,0
20250122,160200,564262408,1174,1174,1174,1174,0
20250122,160100,564262408,1174,1174,1174,1174,0
20250122,160000,564262408,1174,1174,1174,1174,0
20250122,155900,564262408,1174,1174,1174,1174,0
20250122,155800,564262408,1174,1174,1174,1174,0
20250122,155700,564262408,1174,1174,1174,1174,0
20250122,155600,564262408,1174,1174,1174,1174,0
20250122,155500,564262408,1174,1174,1174,1174,0
20250122,155400,564262408,1174,1174,1174,1174,0
20250122,155300,564262408,1174,1174,1174,1174,0
20250122,155200,564262408,1174,1174,1174,1174,0
20250122,155100,564262408,1174,1174,1174,1174,0
20250122,155000,564262408,1174,1174,1174,1174,0
20250122,154900,564262408,1174,1174,1174,1174,0
20250122,154800,564262408,1174,1174,1174,1174,0
20250122,154700,564262408,1174,1174,1174,1174,0
20250122,154600,564262408,1174,1174,1174,1174,0
20250122,154500,564262408,1174,1174,1174,1174,16283
20250122,154400,564262408,1174,1174,1174,1174,0
20250122,154300,564262408,1174,1174,1174,1174,0
20250122,154200,564262408,1174,1174,1174,1174,0
20250122,154100,564262408,1174,1174,1174,1174,0
20250122,154000,564262408,1174,1174,1174,1174,0
20250122,153900,564262408,1174,1174,1174,1174,0
20250122,153800,564262408,1174,1174,1174,1174,0
20250122,153700,564262408,1174,1174,1174,1174,0
20250122,153600,564262408,1174,1174,1174,1174,0
20250122,153500,564262408,1174,1174,1174,1174,0
20250122,153400,564262408,1174,1174,1174,1174,0
20250122,153300,564262408,1174,1174,1174,1174,0
20250122,153200,564262408,1174,1174,1174,1174,0
20250122,153100,564262408,1174,1174,1174,1174,0
20250122,153000,564262408,1174,1174,1174,1174,16283
20250122,152900,545146166,1174,1174,1174,1174,0
20250122,152800,545146166,1174,1174,1174,1174,0
20250122,152700,545146166,1174,1174,1174,1174,0
20250122,152600,545146166,1174,1174,1174,1174,0
20250122,152500,545146166,1174,1174,1174,1174,0
20250122,152400,545146166,1174,1174,1174,1174,0
20250122,152300,545146166,1174,1174,1174,1174,0
20250122,152200,545146166,1174,1174,1174,1174,0
20250122,152100,545146166,1174,1174,1174,1174,0
20250122,152000,545146166,1174,1174,1174,1174,0
20250122,151900,545146166,1174,1171,1174,1171,2671
20250122,151800,542012180,1174,1173,1174,1172,6474
20250122,151700,534418941,1173,1173,1175,1173,500
20250122,151600,533831878,1172,1173,1173,1172,1619
20250122,151500,531932809,1175,1171,1175,1170,1608
20250122,151400,530049199,1176,1173,1176,1170,2593
20250122,151300,527002207,1176,1173,1176,1173,460
20250122,151200,526461262,1174,1176,1176,1174,1763
20250122,151100,524389835,1177,1176,1177,1174,5322
20250122,151000,518130852,1177,1177,1177,1176,642
20250122,150900,517375793,1176,1176,1176,1176,480
20250122,150800,516811313,1176,1175,1176,1175,4617
20250122,150700,511384860,1175,1173,1175,1173,19384
20250122,150600,488630939,1174,1173,1174,1173,2346
20250122,150500,485879078,1172,1171,1173,1171,1877
20250122,150400,483679812,1170,1172,1173,1169,5308
20250122,150300,477463842,1172,1170,1172,1169,3179
20250122,150200,473740113,1170,1168,1170,1168,1532
20250122,150100,471947777,1170,1170,1170,1169,213
20250122,150000,471698571,1170,1173,1173,1170,11
20250122,145900,471685689,1174,1170,1174,1169,6434
20250122,145800,464142388,1171,1168,1173,1167,10331
20250122,145700,452030069,1169,1169,1169,1169,3
20250122,145600,452026562,1170,1168,1173,1167,5376
20250122,145500,445734904,1168,1168,1168,1168,2
20250122,145400,445732568,1169,1166,1171,1166,29903
20250122,145300,410751909,1166,1166,1166,1166,50
20250122,145200,410693609,1166,1166,1166,1166,50
20250122,145100,410635309,1166,1166,1166,1166,251
20250122,145000,410342643,1166,1166,1166,1166,1
20250122,144900,410341477,1166,1166,1166,1166,2
20250122,144800,410339145,1165,1165,1167,1165,1466
20250122,144700,408631014,1166,1166,1166,1166,1
20250122,144600,408629848,1165,1166,1166,1165,80
20250122,144500,408536569,1166,1166,1166,1165,1002
20250122,144400,407368238,1162,1162,1162,1162,0
20250122,144300,407368238,1162,1166,1166,1162,341
20250122,144200,406971239,1167,1163,1167,1163,10130
20250122,144100,395171027,1163,1162,1163,1162,733
20250122,144000,394319280,1163,1163,1163,1163,300
20250122,143900,393970380,1163,1163,1163,1163,510
20250122,143800,393377250,1163,1163,1163,1163,0
20250122,143700,393377250,1163,1163,1163,1163,0
20250122,143600,393377250,1163,1163,1163,1163,8
20250122,143500,393367946,1163,1162,1163,1162,164
20250122,143400,393177375,1163,1163,1163,1163,0
20250122,143300,393177375,1163,1163,1163,1163,101
20250122,143200,393059912,1163,1163,1163,1163,500
20250122,143100,392478412,1162,1162,1162,1162,50
20250122,143000,392420312,1162,1162,1162,1162,151
20250122,142900,392244850,1163,1163,1163,1163,1
20250122,142800,392243687,1163,1163,1163,1163,20
20250122,142700,392220427,1163,1163,1163,1163,182
20250122,142600,392008761,1163,1162,1163,1162,1142
20250122,142500,390681286,1161,1161,1161,1161,336
20250122,142400,390291190,1162,1162,1162,1162,3
20250122,142300,390287704,1162,1162,1162,1162,2
20250122,142200,390285380,1162,1162,1162,1162,1
20250122,142100,390284218,1161,1162,1162,1161,501
20250122,142000,389702556,1162,1160,1162,1160,2062
20250122,141900,387310634,1160,1162,1162,1160,152
20250122,141800,387134282,1161,1161,1161,1161,465
20250122,141700,386594417,1161,1161,1161,1161,1000
20250122,141600,385433417,1161,1161,1161,1161,50
20250122,141500,385375367,1161,1161,1161,1161,0
20250122,141400,385375367,1161,1161,1161,1161,18
20250122,141300,385354469,1162,1162,1162,1162,0
20250122,141200,385354469,1162,1162,1162,1162,0
20250122,141100,385354469,1162,1162,1162,1162,0
20250122,141000,385354469,1162,1162,1162,1162,601
20250122,140900,384656107,1161,1161,1161,1161,0
20250122,140800,384656107,1161,1161,1161,1161,8
20250122,140700,384646819,1162,1162,1162,1162,0
20250122,140600,384646819,1162,1162,1162,1162,0
20250122,140500,384646819,1162,1162,1162,1162,375
20250122,140400,384211069,1163,1163,1163,1163,0
20250122,140300,384211069,1163,1162,1163,1162,109
20250122,140200,384084358,1160,1160,1160,1160,0
20250122,140100,384084358,1160,1160,1160,1160,10
20250122,140000,384072758,1160,1162,1162,1160,6950
20250122,135900,376007845,1163,1163,1163,1163,11
20250122,135800,375995052,1163,1163,1163,1163,15
20250122,135700,375977607,1161,1161,1162,1161,540
20250122,135600,375350619,1161,1161,1161,1161,631
20250122,135500,374618028,1162,1162,1162,1162,0
20250122,135400,374618028,1162,1162,1163,1162,97
20250122,135300,374505313,1163,1163,1163,1163,0
20250122,135200,374505313,1163,1163,1163,1163,0
20250122,135100,374505313,1163,1163,1163,1163,1
20250122,135000,374504150,1160,1161,1161,1160,923
20250122,134900,373433445,1164,1164,1164,1164,0
20250122,134800,373433445,1164,1164,1164,1164,100
20250122,134700,373317045,1164,1164,1164,1164,12
20250122,134600,373303077,1162,1164,1164,1162,15
20250122,134500,373285642,1164,1163,1164,1163,13
20250122,134400,373270522,1163,1164,1164,1163,7
20250122,134300,373262380,1164,1164,1164,1164,9
20250122,134200,373251904,1164,1164,1164,1164,3
20250122,134100,373248412,1164,1164,1164,1164,0
20250122,134000,373248412,1164,1164,1164,1164,1
20250122,133900,373247248,1160,1164,1164,1160,55
20250122,133800,373183414,1165,1165,1165,1164,11
20250122,133700,373170600,1164,1163,1164,1160,3766
20250122,133600,368792632,1165,1164,1165,1163,5304
20250122,133500,362620880,1165,1165,1165,1165,0
20250122,133400,362620880,1165,1165,1165,1163,1092
20250122,133300,361350057,1165,1165,1165,1165,2
20250122,133200,361347727,1165,1165,1165,1165,102
20250122,133100,361228897,1165,1165,1165,1165,601
20250122,133000,360528732,1164,1165,1165,1164,101
20250122,132900,360411167,1165,1165,1165,1165,7711
20250122,132800,351427852,1164,1164,1164,1164,0
20250122,132700,351427852,1164,1164,1164,1164,382
20250122,132600,350983204,1164,1164,1164,1164,104
20250122,132500,350862148,1164,1164,1164,1164,223
20250122,132400,350602576,1164,1164,1164,1164,2
20250122,132300,350600248,1164,1164,1164,1163,2474
20250122,132200,347722835,1164,1164,1164,1163,24
20250122,132100,347694919,1164,1164,1164,1164,3
20250122,132000,347691427,1164,1164,1165,1164,1402
20250122,131900,346059497,1165,1164,1165,1164,301
20250122,131800,345708833,1164,1164,1165,1164,168
20250122,131700,345513279,1165,1163,1165,1163,216
20250122,131600,345262055,1163,1164,1164,1163,2
20250122,131500,345259728,1164,1164,1164,1164,1
20250122,131400,345258564,1162,1162,1162,1162,0
20250122,131300,345258564,1162,1162,1162,1162,153
20250122,131200,345080778,1162,1162,1162,1162,347
20250122,131100,344677564,1162,1162,1162,1162,541
20250122,131000,344048922,1162,1165,1165,1162,337
20250122,130900,343657305,1165,1165,1165,1164,4
20250122,130800,343652647,1164,1164,1164,1164,0
20250122,130700,343652647,1164,1164,1164,1164,1022
20250122,130600,342463039,1163,1162,1163,1162,952
20250122,130500,341356813,1162,1161,1163,1161,25
20250122,130400,341327767,1160,1158,1160,1158,110
20250122,130300,341200188,1160,1160,1160,1160,1000
20250122,130200,340040188,1160,1160,1160,1160,0
20250122,130100,340040188,1160,1160,1160,1160,0
20250122,130000,340040188,1160,1158,1160,1157,52
20250122,125900,339980016,1157,1157,1157,1157,0
20250122,125800,339980016,1157,1157,1157,1157,0
20250122,125700,339980016,1157,1157,1157,1157,0
20250122,125600,339980016,1157,1160,1160,1157,2020
20250122,125500,337637634,1163,1163,1163,1163,0
20250122,125400,337637634,1163,1163,1163,1163,0
20250122,125300,337637634,1163,1163,1163,1163,5
20250122,125200,337631819,1163,1163,1163,1163,0
20250122,125100,337631819,1163,1160,1163,1160,103
20250122,125000,337512333,1160,1163,1163,1160,1000
20250122,124900,336351817,1163,1163,1163,1163,2
20250122,124800,336349491,1163,1163,1163,1163,7
20250122,124700,336341350,1163,1162,1165,1162,4007
20250122,124600,331675963,1160,1160,1160,1160,0
20250122,124500,331675963,1160,1160,1160,1160,0
20250122,124400,331675963,1160,1160,1160,1160,0
20250122,124300,331675963,1160,1160,1160,1160,160
20250122,124200,331490363,1160,1160,1160,1160,1713
20250122,124100,329503283,1160,1160,1160,1160,0
20250122,124000,329503283,1160,1160,1160,1160,0
20250122,123900,329503283,1160,1160,1160,1160,1946
20250122,123800,327245923,1160,1160,1160,1160,100
20250122,123700,327129923,1160,1160,1160,1160,0
20250122,123600,327129923,1160,1160,1160,1160,0
20250122,123500,327129923,1160,1160,1160,1160,101
20250122,123400,327012763,1163,1163,1163,1163,0
20250122,123300,327012763,1163,1163,1163,1163,100
20250122,123200,326896463,1163,1161,1163,1161,1921
20250122,123100,324664192,1161,1161,1161,1161,1
20250122,123000,324663031,1161,1161,1161,1161,1
20250122,122900,324661870,1161,1161,1161,1161,6
20250122,122800,324654904,1161,1161,1161,1161,13
20250122,122700,324639811,1160,1161,1161,1160,612
20250122,122600,323929882,1161,1161,1161,1161,0
20250122,122500,323929882,1161,1161,1161,1161,0
20250122,122400,323929882,1161,1161,1161,1161,1
20250122,122300,323928721,1161,1161,1161,1161,500
20250122,122200,323348221,1162,1162,1162,1162,2
20250122,122100,323345897,1162,1162,1162,1161,489
20250122,122000,322778166,1161,1161,1162,1161,384
20250122,121900,322332013,1161,1163,1163,1157,826
20250122,121800,321376163,1163,1162,1163,1162,3
20250122,121700,321372675,1163,1162,1164,1157,3644
20250122,121600,317147338,1163,1162,1164,1162,6
20250122,121500,317140359,1156,1165,1165,1156,2002
20250122,121400,314820071,1165,1165,1165,1165,31
20250122,121300,314783956,1165,1165,1165,1165,5
20250122,121200,314778131,1165,1163,1165,1163,533
20250122,121100,314157232,1163,1163,1163,1162,639
20250122,121000,313414076,1163,1163,1163,1163,1
20250122,120900,313412913,1163,1163,1163,1163,131
20250122,120800,313260560,1163,1163,1163,1163,5
20250122,120700,313254745,1163,1163,1163,1162,256
20250122,120600,312957267,1163,1163,1163,1163,10
20250122,120500,312945637,1163,1163,1163,1163,0
20250122,120400,312945637,1163,1163,1163,1163,3
20250122,120300,312942148,1163,1163,1163,1163,3
20250122,120200,312938659,1163,1163,1163,1163,3
20250122,120100,312935170,1163,1163,1163,1163,3
20250122,120000,312931681,1163,1162,1163,1162,8627
20250122,115900,302907106,1162,1162,1162,1162,3
20250122,115800,302903620,1162,1162,1162,1162,26
20250122,115700,302873408,1162,1162,1162,1162,1001
20250122,115600,301710246,1162,1162,1162,1162,7
20250122,115500,301702112,1162,1162,1162,1162,17
20250122,115400,301682358,1162,1162,1162,1162,2
20250122,115300,301680034,1162,1162,1162,1162,3
20250122,115200,301676548,1162,1162,1162,1162,62
20250122,115100,301604504,1162,1162,1162,1162,104
20250122,115000,301483656,1162,1162,1162,1162,3
20250122,114900,301480170,1161,1162,1162,1161,104
20250122,114800,301359323,1162,1162,1163,1162,296
20250122,114700,301015246,1162,1163,1163,1162,693
20250122,114600,300209404,1163,1165,1165,1163,24
20250122,114500,300181485,1164,1165,1165,1164,13
20250122,114400,300166347,1165,1165,1165,1165,115
20250122,114300,300032372,1163,1164,1164,1163,188
20250122,114200,299813640,1164,1164,1164,1164,1
20250122,114100,299812476,1165,1164,1166,1164,5
20250122,114000,299806652,1164,1164,1164,1164,2
20250122,113900,299804324,1165,1168,1168,1165,72
20250122,113800,299720233,1156,1168,1168,1156,4218
20250122,113700,294827780,1168,1165,1168,1165,2059
20250122,113600,292425265,1165,1164,1165,1164,32
20250122,113500,292388014,1164,1164,1164,1164,6
20250122,113400,292381030,1164,1164,1164,1164,4
20250122,113300,292376374,1164,1164,1164,1164,2
20250122,113200,292374046,1164,1164,1164,1164,1
20250122,113100,292372882,1164,1164,1164,1164,301
20250122,113000,292022518,1163,1163,1163,1163,11
20250122,112900,292009725,1162,1163,1163,1162,954
20250122,112800,290901176,1161,1162,1162,1161,5000
20250122,112700,285092775,1161,1163,1163,1161,1783
20250122,112600,283020696,1166,1166,1166,1166,0
20250122,112500,283020696,1166,1166,1166,1162,1700
20250122,112400,281042115,1164,1164,1164,1164,0
20250122,112300,281042115,1164,1166,1166,1164,103
20250122,112200,280922212,1166,1165,1166,1165,662
20250122,112100,280150905,1165,1164,1165,1164,1380
20250122,112000,278544577,1164,1164,1164,1164,7
20250122,111900,278536429,1164,1164,1164,1164,2342
20250122,111800,275810341,1164,1164,1164,1164,4
20250122,111700,275805685,1164,1163,1164,1163,102
20250122,111600,275687057,1163,1163,1164,1163,779
20250122,111500,274781078,1163,1163,1163,1163,1378
20250122,111400,273178464,1164,1164,1164,1164,1
20250122,111300,273177300,1163,1164,1164,1163,241
20250122,111200,272897000,1164,1165,1165,1163,2572
20250122,111100,269904083,1166,1165,1166,1165,171
20250122,111000,269704867,1165,1165,1165,1165,0
20250122,110900,269704867,1165,1165,1165,1165,52
20250122,110800,269644287,1165,1165,1165,1164,11
20250122,110700,269631477,1165,1164,1165,1163,363
20250122,110600,269208944,1164,1164,1164,1164,10
20250122,110500,269197304,1164,1164,1164,1164,0
20250122,110400,269197304,1164,1164,1164,1164,2
20250122,110300,269194976,1164,1164,1164,1164,3
20250122,110200,269191484,1163,1164,1164,1163,412
20250122,110100,268712325,1163,1166,1166,1163,2003
20250122,110000,266382810,1167,1167,1167,1167,2
20250122,105900,266380476,1167,1167,1167,1164,102
20250122,105800,266261554,1167,1167,1167,1167,30
20250122,105700,266226544,1163,1164,1164,1163,6
20250122,105600,266219565,1165,1164,1165,1163,6068
20250122,105500,259154845,1164,1165,1165,1163,2127
20250122,105400,256679538,1165,1167,1167,1165,572
20250122,105300,256013152,1167,1166,1167,1166,1186
20250122,105200,254629092,1167,1167,1167,1167,2
20250122,105100,254626758,1166,1167,1167,1165,201
20250122,105000,254392580,1166,1167,1167,1166,15
20250122,104900,254375077,1169,1165,1169,1165,2202
20250122,104800,251809740,1169,1167,1169,1165,1005
20250122,104700,250635900,1166,1169,1169,1166,128
20250122,104600,250486283,1169,1163,1169,1163,1183
20250122,104500,249106569,1163,1163,1163,1160,48
20250122,104400,249050854,1163,1163,1163,1163,1
20250122,104300,249049691,1163,1164,1165,1163,7
20250122,104200,249041545,1165,1165,1165,1165,67
20250122,104100,248963490,1165,1165,1165,1160,9854
20250122,104000,237506409,1165,1165,1165,1165,97
20250122,103900,237393404,1165,1165,1165,1165,1
20250122,103800,237392239,1165,1166,1166,1165,1577
20250122,103700,235554883,1166,1165,1166,1165,927
20250122,103600,234474927,1165,1165,1165,1165,0
20250122,103500,234474927,1165,1166,1166,1165,42
20250122,103400,234425981,1166,1169,1169,1166,506
20250122,103300,233835970,1169,1171,1171,1167,197
20250122,103200,233606062,1170,1166,1170,1166,2178
20250122,103100,231061186,1165,1163,1165,1163,13951
20250122,103000,214817482,1163,1161,1163,1161,11
20250122,102900,214804691,1162,1159,1162,1159,2340
20250122,102800,212089457,1159,1159,1159,1159,104
20250122,102700,211968921,1160,1160,1160,1160,4
20250122,102600,211964281,1160,1160,1160,1160,417
20250122,102500,211480561,1159,1158,1159,1158,407
20250122,102400,211008849,1159,1159,1159,1159,2
20250122,102300,211006531,1159,1159,1160,1159,116
20250122,102200,210872084,1159,1159,1159,1159,42
20250122,102100,210823406,1158,1158,1158,1158,1000
20250122,102000,209665406,1159,1159,1159,1159,951
20250122,101900,208563197,1159,1158,1160,1157,162
20250122,101800,208375580,1160,1160,1160,1155,11826
20250122,101700,194698304,1160,1160,1160,1160,1
20250122,101600,194697144,1160,1158,1160,1158,6
20250122,101500,194690186,1160,1159,1160,1159,302
20250122,101400,194339867,1156,1158,1158,1156,1633
20250122,101300,192450881,1160,1160,1160,1160,10
20250122,101200,192439281,1160,1158,1160,1158,409
20250122,101100,191965651,1158,1160,1160,1158,211
20250122,101000,191720893,1160,1160,1160,1159,1034
20250122,100900,190521476,1161,1161,1161,1161,5
20250122,100800,190515671,1161,1161,1161,1161,9
20250122,100700,190505222,1160,1160,1161,1160,3525
20250122,100600,186415116,1160,1159,1160,1159,2278
20250122,100500,183772703,1159,1160,1160,1159,89
20250122,100400,183669464,1160,1161,1161,1160,933
20250122,100300,182587183,1161,1161,1161,1161,3
20250122,100200,182583700,1161,1161,1161,1161,2
20250122,100100,182581378,1161,1160,1161,1160,94
20250122,100000,182472317,1160,1160,1160,1160,2096
20250122,095900,180040957,1160,1159,1160,1159,616
20250122,095800,179326680,1158,1158,1158,1158,20
20250122,095700,179303520,1158,1158,1158,1158,1082
20250122,095600,178050564,1158,1158,1159,1158,239
20250122,095500,177773801,1159,1159,1159,1159,0
20250122,095400,177773801,1159,1158,1159,1158,630
20250122,095300,177044259,1160,1160,1160,1158,13
20250122,095200,177029193,1160,1160,1160,1160,3
20250122,095100,177025713,1160,1161,1161,1160,503
20250122,095000,176441731,1161,1158,1161,1158,208
20250122,094900,176200847,1158,1161,1161,1158,751
20250122,094800,175330661,1161,1161,1161,1161,1
20250122,094700,175329500,1161,1159,1161,1159,2553
20250122,094600,172369055,1160,1160,1160,1159,1118
20250122,094500,171072181,1160,1159,1160,1159,2508
20250122,094400,168164401,1160,1159,1161,1159,3501
20250122,094300,164104898,1159,1159,1159,1159,565
20250122,094200,163450063,1159,1160,1160,1159,1874
20250122,094100,161278096,1160,1160,1160,1159,5668
20250122,094000,154703517,1160,1157,1160,1157,1467
20250122,093900,153003267,1157,1155,1157,1155,6273
20250122,093800,145756763,1155,1155,1155,1155,2694
20250122,093700,142645193,1155,1155,1156,1155,256
20250122,093600,142349512,1156,1156,1157,1156,963
20250122,093500,141236274,1157,1157,1157,1156,314
20250122,093400,140873089,1157,1156,1157,1156,1024
20250122,093300,139688337,1157,1159,1159,1157,2212
20250122,093200,137128728,1159,1159,1159,1159,26
20250122,093100,137098594,1159,1158,1159,1158,61
20250122,093000,137027925,1158,1158,1158,1158,2594
20250122,092900,134024073,1159,1159,1159,1159,88
20250122,092800,133922081,1158,1159,1159,1158,1252
20250122,092700,132472260,1160,1160,1160,1160,72
20250122,092600,132388740,1159,1163,1163,1159,6
20250122,092500,132381775,1158,1158,1158,1158,119
20250122,092400,132243973,1164,1160,1164,1157,4927
20250122,092300,126511271,1160,1164,1164,1160,2242
20250122,092200,123910151,1160,1164,1166,1160,1836
20250122,092100,121779604,1166,1162,1166,1161,7466
20250122,092000,113083669,1163,1164,1165,1163,1021
20250122,091900,111894726,1162,1159,1162,1156,32409
20250122,091800,74311660,1155,1159,1159,1155,10059
20250122,091700,62693319,1158,1158,1158,1158,2
20250122,091600,62691003,1156,1157,1157,1156,1568
20250122,091500,60877827,1156,1156,1156,1156,277
20250122,091400,60557615,1156,1157,1157,1155,1002
20250122,091300,59400301,1155,1156,1156,1155,2001
20250122,091200,57088209,1156,1156,1156,1156,63
20250122,091100,57015381,1156,1157,1157,1156,1418
20250122,091000,55375173,1157,1155,1157,1155,51
20250122,090900,55316266,1155,1156,1157,1155,3
20250122,090800,55312798,1154,1152,1154,1151,4395
20250122,090700,50249664,1152,1155,1155,1152,4074
20250122,090600,45553548,1155,1156,1156,1155,8
20250122,090500,45544301,1153,1153,1159,1153,6806
20250122,090400,37695957,1154,1154,1161,1154,3221
20250122,090300,33975907,1154,1161,1161,1154,4
20250122,090200,33971270,1154,1160,1162,1154,1513
20250122,090100,32223920,1162,1175,1176,1154,19303
20250122,090000,9896069,1179,1160,1180,1157,8505