stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,183700,18538189122,1329,1329,1329,1329,116875
20250120,183600,18538189122,1329,1329,1329,1329,0
20250120,183500,18538189122,1329,1329,1329,1329,0
20250120,183400,18538189122,1329,1329,1329,1329,0
20250120,183300,18538189122,1329,1329,1329,1329,0
20250120,183200,18538189122,1329,1329,1329,1329,0
20250120,183100,18538189122,1329,1329,1329,1329,0
20250120,183000,18538189122,1329,1329,1329,1329,0
20250120,182900,18538189122,1329,1329,1329,1329,0
20250120,182800,18538189122,1329,1329,1329,1329,0
20250120,182700,18538189122,1329,1329,1329,1329,0
20250120,182600,18538189122,1329,1329,1329,1329,0
20250120,182500,18538189122,1329,1329,1329,1329,0
20250120,182400,18538189122,1329,1329,1329,1329,0
20250120,182300,18538189122,1329,1329,1329,1329,0
20250120,182200,18538189122,1329,1329,1329,1329,0
20250120,182100,18538189122,1329,1329,1329,1329,0
20250120,182000,18538189122,1329,1329,1329,1329,0
20250120,181900,18538189122,1329,1329,1329,1329,0
20250120,181800,18538189122,1329,1329,1329,1329,0
20250120,181700,18538189122,1329,1329,1329,1329,0
20250120,181600,18538189122,1329,1329,1329,1329,0
20250120,181500,18538189122,1329,1329,1329,1329,0
20250120,181400,18538189122,1329,1329,1329,1329,0
20250120,181300,18538189122,1329,1329,1329,1329,0
20250120,181200,18538189122,1329,1329,1329,1329,0
20250120,181100,18538189122,1329,1329,1329,1329,0
20250120,181000,18538189122,1329,1329,1329,1329,0
20250120,180900,18538189122,1329,1329,1329,1329,0
20250120,180800,18538189122,1329,1329,1329,1329,0
20250120,180700,18538189122,1329,1329,1329,1329,116875
20250120,180600,18538189122,1329,1329,1329,1329,0
20250120,180500,18538189122,1329,1329,1329,1329,0
20250120,180400,18538189122,1329,1329,1329,1329,0
20250120,180300,18538189122,1329,1329,1329,1329,0
20250120,180200,18538189122,1329,1329,1329,1329,0
20250120,180100,18538189122,1329,1329,1329,1329,0
20250120,180000,18538189122,1329,1329,1329,1329,0
20250120,175900,18538189122,1329,1329,1329,1329,0
20250120,175800,18538189122,1329,1329,1329,1329,0
20250120,175700,18538189122,1329,1329,1329,1329,0
20250120,175600,18538189122,1329,1329,1329,1329,0
20250120,175500,18538189122,1329,1329,1329,1329,0
20250120,175400,18538189122,1329,1329,1329,1329,0
20250120,175300,18538189122,1329,1329,1329,1329,0
20250120,175200,18538189122,1329,1329,1329,1329,0
20250120,175100,18538189122,1329,1329,1329,1329,0
20250120,175000,18538189122,1329,1329,1329,1329,0
20250120,174900,18538189122,1329,1329,1329,1329,0
20250120,174800,18538189122,1329,1329,1329,1329,0
20250120,174700,18538189122,1329,1329,1329,1329,0
20250120,174600,18538189122,1329,1329,1329,1329,0
20250120,174500,18538189122,1329,1329,1329,1329,0
20250120,174400,18538189122,1329,1329,1329,1329,0
20250120,174300,18538189122,1329,1329,1329,1329,0
20250120,174200,18538189122,1329,1329,1329,1329,0
20250120,174100,18538189122,1329,1329,1329,1329,0
20250120,174000,18538189122,1329,1329,1329,1329,0
20250120,173900,18538189122,1329,1329,1329,1329,0
20250120,173800,18538189122,1329,1329,1329,1329,0
20250120,173700,18538189122,1329,1329,1329,1329,116875
20250120,173600,18538189122,1329,1329,1329,1329,0
20250120,173500,18538189122,1329,1329,1329,1329,0
20250120,173400,18538189122,1329,1329,1329,1329,0
20250120,173300,18538189122,1329,1329,1329,1329,0
20250120,173200,18538189122,1329,1329,1329,1329,0
20250120,173100,18538189122,1329,1329,1329,1329,0
20250120,173000,18538189122,1329,1329,1329,1329,0
20250120,172900,18538189122,1329,1329,1329,1329,0
20250120,172800,18538189122,1329,1329,1329,1329,0
20250120,172700,18538189122,1329,1329,1329,1329,0
20250120,172600,18538189122,1329,1329,1329,1329,0
20250120,172500,18538189122,1329,1329,1329,1329,0
20250120,172400,18538189122,1329,1329,1329,1329,0
20250120,172300,18538189122,1329,1329,1329,1329,0
20250120,172200,18538189122,1329,1329,1329,1329,0
20250120,172100,18538189122,1329,1329,1329,1329,0
20250120,172000,18538189122,1329,1329,1329,1329,0
20250120,171900,18538189122,1329,1329,1329,1329,0
20250120,171800,18538189122,1329,1329,1329,1329,0
20250120,171700,18538189122,1329,1329,1329,1329,0
20250120,171600,18538189122,1329,1329,1329,1329,0
20250120,171500,18538189122,1329,1329,1329,1329,0
20250120,171400,18538189122,1329,1329,1329,1329,0
20250120,171300,18538189122,1329,1329,1329,1329,0
20250120,171200,18538189122,1329,1329,1329,1329,0
20250120,171100,18538189122,1329,1329,1329,1329,0
20250120,171000,18538189122,1329,1329,1329,1329,0
20250120,170900,18538189122,1329,1329,1329,1329,0
20250120,170800,18538189122,1329,1329,1329,1329,0
20250120,170700,18538189122,1329,1329,1329,1329,116875
20250120,170600,18538189122,1329,1329,1329,1329,0
20250120,170500,18538189122,1329,1329,1329,1329,0
20250120,170400,18538189122,1329,1329,1329,1329,0
20250120,170300,18538189122,1329,1329,1329,1329,0
20250120,170200,18538189122,1329,1329,1329,1329,0
20250120,170100,18538189122,1329,1329,1329,1329,0
20250120,170000,18538189122,1329,1329,1329,1329,0
20250120,165900,18538189122,1329,1329,1329,1329,0
20250120,165800,18538189122,1329,1329,1329,1329,0
20250120,165700,18538189122,1329,1329,1329,1329,0
20250120,165600,18538189122,1329,1329,1329,1329,0
20250120,165500,18538189122,1329,1329,1329,1329,0
20250120,165400,18538189122,1329,1329,1329,1329,0
20250120,165300,18538189122,1329,1329,1329,1329,0
20250120,165200,18538189122,1329,1329,1329,1329,0
20250120,165100,18538189122,1329,1329,1329,1329,0
20250120,165000,18538189122,1329,1329,1329,1329,0
20250120,164900,18538189122,1329,1329,1329,1329,0
20250120,164800,18538189122,1329,1329,1329,1329,0
20250120,164700,18538189122,1329,1329,1329,1329,0
20250120,164600,18538189122,1329,1329,1329,1329,0
20250120,164500,18538189122,1329,1329,1329,1329,0
20250120,164400,18538189122,1329,1329,1329,1329,0
20250120,164300,18538189122,1329,1329,1329,1329,0
20250120,164200,18538189122,1329,1329,1329,1329,0
20250120,164100,18538189122,1329,1329,1329,1329,0
20250120,164000,18538189122,1329,1329,1329,1329,0
20250120,163900,18538189122,1329,1329,1329,1329,0
20250120,163800,18538189122,1329,1329,1329,1329,0
20250120,163700,18538189122,1329,1329,1329,1329,116875
20250120,163600,18538189122,1329,1329,1329,1329,0
20250120,163500,18538189122,1329,1329,1329,1329,0
20250120,163400,18538189122,1329,1329,1329,1329,0
20250120,163300,18538189122,1329,1329,1329,1329,0
20250120,163200,18538189122,1329,1329,1329,1329,0
20250120,163100,18538189122,1329,1329,1329,1329,0
20250120,163000,18538189122,1329,1329,1329,1329,0
20250120,162900,18538189122,1329,1329,1329,1329,0
20250120,162800,18538189122,1329,1329,1329,1329,0
20250120,162700,18538189122,1329,1329,1329,1329,0
20250120,162600,18538189122,1329,1329,1329,1329,0
20250120,162500,18538189122,1329,1329,1329,1329,0
20250120,162400,18538189122,1329,1329,1329,1329,0
20250120,162300,18538189122,1329,1329,1329,1329,0
20250120,162200,18538189122,1329,1329,1329,1329,0
20250120,162100,18538189122,1329,1329,1329,1329,0
20250120,162000,18538189122,1329,1329,1329,1329,0
20250120,161900,18538189122,1329,1329,1329,1329,0
20250120,161800,18538189122,1329,1329,1329,1329,0
20250120,161700,18538189122,1329,1329,1329,1329,0
20250120,161600,18538189122,1329,1329,1329,1329,0
20250120,161500,18538189122,1329,1329,1329,1329,0
20250120,161400,18538189122,1329,1329,1329,1329,0
20250120,161300,18538189122,1329,1329,1329,1329,0
20250120,161200,18538189122,1329,1329,1329,1329,0
20250120,161100,18538189122,1329,1329,1329,1329,0
20250120,161000,18538189122,1329,1329,1329,1329,0
20250120,160900,18538189122,1329,1329,1329,1329,0
20250120,160800,18538189122,1329,1329,1329,1329,0
20250120,160700,18538189122,1329,1329,1329,1329,116875
20250120,160600,18538189122,1329,1329,1329,1329,0
20250120,160500,18538189122,1329,1329,1329,1329,0
20250120,160400,18538189122,1329,1329,1329,1329,0
20250120,160300,18538189122,1329,1329,1329,1329,0
20250120,160200,18538189122,1329,1329,1329,1329,0
20250120,160100,18538189122,1329,1329,1329,1329,0
20250120,160000,18538189122,1329,1329,1329,1329,0
20250120,155900,18538189122,1329,1329,1329,1329,0
20250120,155800,18538189122,1329,1329,1329,1329,0
20250120,155700,18538189122,1329,1329,1329,1329,0
20250120,155600,18538189122,1329,1329,1329,1329,0
20250120,155500,18538189122,1329,1329,1329,1329,0
20250120,155400,18538189122,1329,1329,1329,1329,0
20250120,155300,18538189122,1329,1329,1329,1329,0
20250120,155200,18538189122,1329,1329,1329,1329,0
20250120,155100,18538189122,1329,1329,1329,1329,0
20250120,155000,18538189122,1329,1329,1329,1329,0
20250120,154900,18538189122,1329,1329,1329,1329,0
20250120,154800,18538189122,1329,1329,1329,1329,0
20250120,154700,18538189122,1329,1329,1329,1329,0
20250120,154600,18538189122,1329,1329,1329,1329,0
20250120,154500,18538189122,1329,1329,1329,1329,0
20250120,154400,18538189122,1329,1329,1329,1329,0
20250120,154300,18538189122,1329,1329,1329,1329,0
20250120,154200,18538189122,1329,1329,1329,1329,0
20250120,154100,18538189122,1329,1329,1329,1329,0
20250120,154000,18538189122,1329,1329,1329,1329,0
20250120,153900,18538189122,1329,1329,1329,1329,0
20250120,153800,18538189122,1329,1329,1329,1329,0
20250120,153700,18538189122,1329,1329,1329,1329,116875
20250120,153600,18538189122,1329,1329,1329,1329,0
20250120,153500,18538189122,1329,1329,1329,1329,0
20250120,153400,18538189122,1329,1329,1329,1329,0
20250120,153300,18538189122,1329,1329,1329,1329,0
20250120,153200,18538189122,1329,1329,1329,1329,0
20250120,153100,18538189122,1329,1329,1329,1329,0
20250120,153000,18538189122,1329,1329,1329,1329,116875
20250120,152900,18382862247,1331,1331,1331,1331,0
20250120,152800,18382862247,1331,1331,1331,1331,0
20250120,152700,18382862247,1331,1331,1331,1331,0
20250120,152600,18382862247,1331,1331,1331,1331,0
20250120,152500,18382862247,1331,1331,1331,1331,0
20250120,152400,18382862247,1331,1331,1331,1331,0
20250120,152300,18382862247,1331,1331,1331,1331,0
20250120,152200,18382862247,1331,1331,1331,1331,0
20250120,152100,18382862247,1331,1331,1331,1331,0
20250120,152000,18382862247,1331,1331,1331,1331,0
20250120,151900,18382862247,1331,1332,1333,1330,30737
20250120,151800,18341946180,1333,1332,1333,1332,9054
20250120,151700,18329881718,1332,1329,1333,1329,21592
20250120,151600,18301161182,1329,1333,1333,1329,31289
20250120,151500,18259522644,1333,1333,1335,1332,14257
20250120,151400,18240521348,1333,1336,1336,1333,18335
20250120,151300,18216049059,1336,1335,1339,1335,12227
20250120,151200,18199714926,1335,1336,1338,1335,8055
20250120,151100,18188947683,1336,1337,1337,1336,3321
20250120,151000,18184510808,1337,1337,1337,1337,4731
20250120,150900,18178185461,1335,1336,1337,1335,8050
20250120,150800,18167432954,1336,1337,1337,1336,5063
20250120,150700,18160668153,1337,1338,1338,1336,155
20250120,150600,18160460779,1339,1338,1339,1336,8191
20250120,150500,18149510000,1338,1338,1339,1337,1592
20250120,150400,18147379528,1337,1334,1337,1334,11879
20250120,150300,18131513275,1334,1338,1339,1330,37351
20250120,150200,18081730024,1338,1338,1339,1338,2742
20250120,150100,18078060628,1337,1336,1337,1335,3955
20250120,150000,18072779581,1336,1339,1339,1335,9170
20250120,145900,18060522102,1338,1339,1339,1338,2235
20250120,145800,18057531237,1340,1341,1341,1339,10389
20250120,145700,18043608495,1342,1343,1343,1342,2598
20250120,145600,18040119928,1344,1342,1344,1342,2667
20250120,145500,18036540674,1342,1342,1342,1342,5519
20250120,145400,18029134176,1344,1345,1345,1343,9720
20250120,145300,18016070789,1345,1344,1346,1344,6326
20250120,145200,18007558897,1344,1345,1345,1344,2280
20250120,145100,18004494136,1345,1345,1346,1345,7158
20250120,145000,17994866597,1345,1344,1345,1344,474
20250120,144900,17994229524,1344,1345,1346,1344,1755
20250120,144800,17991869442,1345,1344,1345,1343,1713
20250120,144700,17989567209,1345,1345,1346,1345,7185
20250120,144600,17979903083,1345,1347,1347,1345,5652
20250120,144500,17972301141,1345,1345,1350,1345,10293
20250120,144400,17958420528,1345,1342,1345,1342,8476
20250120,144300,17947036042,1342,1342,1342,1342,345
20250120,144200,17946573052,1341,1342,1344,1341,2784
20250120,144100,17942837894,1341,1342,1343,1341,4918
20250120,144000,17936239339,1342,1346,1347,1342,6333
20250120,143900,17927728399,1343,1354,1354,1343,11752
20250120,143800,17911863187,1354,1342,1357,1341,67147
20250120,143700,17821192996,1342,1342,1343,1340,3862
20250120,143600,17816013051,1340,1340,1342,1339,10998
20250120,143500,17801275044,1340,1336,1340,1335,21650
20250120,143400,17772329273,1336,1332,1336,1332,2326
20250120,143300,17769229520,1330,1332,1332,1330,16326
20250120,143200,17747506948,1332,1331,1332,1331,4834
20250120,143100,17741068839,1332,1333,1333,1331,7869
20250120,143000,17730588202,1333,1332,1333,1332,4296
20250120,142900,17724865826,1332,1333,1333,1332,7342
20250120,142800,17715082441,1333,1335,1335,1333,1586
20250120,142700,17712965514,1335,1334,1335,1333,184
20250120,142600,17712720062,1334,1335,1335,1333,4395
20250120,142500,17706857182,1335,1335,1336,1335,2810
20250120,142400,17703104832,1334,1332,1334,1331,3920
20250120,142300,17697881061,1332,1331,1332,1330,2842
20250120,142200,17694097999,1331,1330,1331,1329,8354
20250120,142100,17682987332,1329,1330,1330,1329,427
20250120,142000,17682419698,1329,1330,1330,1329,1807
20250120,141900,17680018185,1330,1330,1330,1329,3404
20250120,141800,17675492441,1329,1330,1330,1328,5144
20250120,141700,17668656268,1330,1330,1330,1329,1150
20250120,141600,17667127690,1329,1329,1329,1328,3003
20250120,141500,17663137706,1329,1328,1329,1328,5427
20250120,141400,17655927996,1328,1331,1331,1328,29741
20250120,141300,17616401963,1330,1331,1332,1330,12968
20250120,141200,17599151272,1331,1331,1332,1330,11093
20250120,141100,17584390618,1331,1334,1334,1331,7312
20250120,141000,17574650242,1335,1337,1337,1335,17615
20250120,140900,17551123050,1337,1337,1337,1336,1976
20250120,140800,17548481668,1337,1336,1338,1336,5444
20250120,140700,17541207004,1336,1337,1337,1336,16575
20250120,140600,17519046472,1338,1337,1338,1337,6373
20250120,140500,17510522358,1337,1337,1337,1337,367
20250120,140400,17510031679,1336,1339,1339,1336,2416
20250120,140300,17506800305,1340,1338,1340,1338,17855
20250120,140200,17482892640,1338,1336,1338,1336,4132
20250120,140100,17477369424,1337,1335,1337,1335,2206
20250120,140000,17474424185,1335,1334,1335,1334,3193
20250120,135900,17470163274,1335,1333,1335,1332,4207
20250120,135800,17464547774,1332,1331,1333,1330,14953
20250120,135700,17444618526,1332,1330,1332,1330,25783
20250120,135600,17410304229,1330,1331,1331,1329,13412
20250120,135500,17392465883,1331,1330,1331,1330,12846
20250120,135400,17375380558,1331,1331,1331,1330,3716
20250120,135300,17370434712,1331,1331,1331,1330,10048
20250120,135200,17357069519,1331,1332,1333,1331,16111
20250120,135100,17335618988,1332,1332,1333,1332,4080
20250120,135000,17330182376,1332,1333,1333,1332,5465
20250120,134900,17322902627,1333,1333,1333,1332,396
20250120,134800,17322374772,1332,1334,1334,1332,6036
20250120,134700,17314325430,1334,1333,1334,1332,17956
20250120,134600,17290399747,1334,1335,1336,1333,4601
20250120,134500,17284259810,1335,1336,1337,1335,4425
20250120,134400,17278348068,1336,1337,1337,1335,332
20250120,134300,17277904505,1334,1336,1337,1334,7831
20250120,134200,17267452125,1335,1338,1338,1335,4103
20250120,134100,17261966313,1338,1335,1338,1334,3719
20250120,134000,17256997054,1335,1337,1337,1335,8127
20250120,133900,17246147166,1337,1335,1337,1335,4369
20250120,133800,17240308292,1336,1338,1338,1336,5419
20250120,133700,17233063389,1338,1338,1338,1337,1564
20250120,133600,17230971816,1337,1337,1338,1337,1293
20250120,133500,17229242767,1338,1338,1338,1337,1316
20250120,133400,17227483258,1337,1337,1338,1337,6606
20250120,133300,17218650424,1337,1337,1337,1337,1470
20250120,133200,17216685034,1337,1335,1337,1335,1421
20250120,133100,17214787799,1337,1337,1337,1334,12624
20250120,133000,17197924398,1337,1334,1337,1334,2987
20250120,132900,17193934265,1334,1336,1336,1334,6164
20250120,132800,17185705889,1337,1333,1337,1333,31342
20250120,132700,17143908225,1333,1334,1334,1333,797
20250120,132600,17142845492,1332,1333,1333,1332,9927
20250120,132500,17129617528,1333,1333,1334,1333,1297
20250120,132400,17127888127,1332,1334,1334,1332,6288
20250120,132300,17119511317,1334,1332,1334,1332,1723
20250120,132200,17117212839,1332,1332,1333,1331,7800
20250120,132100,17106824637,1332,1332,1332,1332,4580
20250120,132000,17100724077,1332,1335,1335,1332,19478
20250120,131900,17074769467,1335,1333,1335,1332,2750
20250120,131800,17071103795,1333,1334,1335,1333,3163
20250120,131700,17066886284,1334,1334,1334,1333,4769
20250120,131600,17060525150,1334,1335,1335,1334,7235
20250120,131500,17050870978,1335,1335,1335,1334,4269
20250120,131400,17045175376,1335,1333,1335,1333,4578
20250120,131300,17039071670,1333,1336,1336,1333,5160
20250120,131200,17032182509,1336,1337,1337,1336,1321
20250120,131100,17030416412,1337,1337,1338,1337,1584
20250120,131000,17028298565,1337,1335,1338,1335,5168
20250120,130900,17021395162,1335,1338,1338,1335,2169
20250120,130800,17018498746,1337,1337,1337,1337,2782
20250120,130700,17014779212,1337,1337,1337,1336,9198
20250120,130600,17002483419,1338,1337,1339,1337,848
20250120,130500,17001348845,1337,1340,1340,1333,13255
20250120,130400,16983661002,1336,1337,1339,1336,7314
20250120,130300,16973884427,1335,1335,1335,1335,2511
20250120,130200,16970532242,1334,1340,1340,1334,27218
20250120,130100,16934173917,1340,1339,1340,1339,2329
20250120,130000,16931054110,1339,1340,1341,1339,6386
20250120,125900,16922498590,1340,1341,1342,1340,9156
20250120,125800,16910226728,1342,1343,1343,1342,1637
20250120,125700,16908028405,1343,1342,1343,1342,2261
20250120,125600,16904993791,1342,1343,1343,1342,3662
20250120,125500,16900078333,1343,1343,1343,1342,473
20250120,125400,16899443274,1343,1342,1343,1342,2166
20250120,125300,16896535999,1342,1342,1342,1342,3796
20250120,125200,16891441767,1342,1342,1342,1341,3918
20250120,125100,16886184857,1342,1343,1343,1342,8179
20250120,125000,16875206534,1342,1344,1344,1342,2318
20250120,124900,16872095442,1344,1342,1344,1341,4633
20250120,124800,16865878270,1342,1343,1343,1342,2385
20250120,124700,16862677592,1345,1342,1345,1342,850
20250120,124600,16861536742,1342,1342,1342,1341,6406
20250120,124500,16852943589,1342,1346,1346,1342,16585
20250120,124400,16830657227,1346,1345,1346,1345,553
20250120,124300,16829913192,1345,1345,1345,1344,4110
20250120,124200,16824385998,1344,1345,1345,1344,1114
20250120,124100,16822887768,1345,1344,1345,1344,2177
20250120,124000,16819961379,1344,1344,1344,1343,3833
20250120,123900,16814811793,1344,1344,1345,1344,562
20250120,123800,16814056437,1344,1344,1344,1343,808
20250120,123700,16812970858,1344,1343,1345,1343,3127
20250120,123600,16808770651,1343,1342,1343,1342,444
20250120,123500,16808174519,1342,1345,1345,1341,1578
20250120,123400,16806054029,1343,1343,1345,1343,5819
20250120,123300,16798237392,1343,1342,1343,1342,7238
20250120,123200,16788517930,1342,1344,1344,1342,14380
20250120,123100,16769209816,1343,1342,1343,1342,1417
20250120,123000,16767307716,1342,1345,1345,1342,10697
20250120,122900,16752941708,1345,1346,1346,1343,277
20250120,122800,16752569092,1346,1347,1347,1343,4499
20250120,122700,16746526400,1347,1341,1347,1341,3366
20250120,122600,16742004210,1341,1341,1341,1341,4902
20250120,122500,16735430628,1341,1342,1342,1341,1838
20250120,122400,16732965597,1342,1344,1344,1342,2250
20250120,122300,16729944103,1346,1346,1346,1343,591
20250120,122200,16729149760,1343,1346,1346,1343,3499
20250120,122100,16724449137,1346,1345,1346,1345,4941
20250120,122000,16717803491,1345,1342,1345,1342,2930
20250120,121900,16713867447,1342,1345,1345,1342,3791
20250120,121800,16708779919,1341,1343,1345,1341,7098
20250120,121700,16699246686,1342,1345,1345,1341,5048
20250120,121600,16692470586,1344,1345,1345,1344,4407
20250120,121500,16686545691,1345,1346,1346,1345,1760
20250120,121400,16684177525,1346,1346,1346,1346,3833
20250120,121300,16679018307,1347,1350,1350,1347,4087
20250120,121200,16673509652,1350,1352,1352,1350,2510
20250120,121100,16670120105,1353,1352,1353,1351,5253
20250120,121000,16663018037,1351,1356,1358,1351,4145
20250120,120900,16657400820,1356,1347,1356,1347,9130
20250120,120800,16645068961,1347,1346,1347,1346,2572
20250120,120700,16641605744,1347,1346,1349,1345,5637
20250120,120600,16634018756,1345,1357,1358,1345,17501
20250120,120500,16610415713,1357,1352,1357,1351,20068
20250120,120400,16583230358,1352,1349,1352,1347,10770
20250120,120300,16568689644,1348,1348,1355,1345,8117
20250120,120200,16557737094,1349,1339,1355,1339,13418
20250120,120100,16539682848,1339,1339,1341,1339,1498
20250120,120000,16537676723,1339,1339,1340,1339,1679
20250120,115900,16535428405,1339,1342,1342,1339,2052
20250120,115800,16532679379,1339,1342,1343,1339,9162
20250120,115700,16520399802,1342,1340,1343,1340,1144
20250120,115600,16518864317,1339,1343,1343,1339,1295
20250120,115500,16517129413,1343,1340,1343,1339,6553
20250120,115400,16508338497,1340,1334,1340,1332,4285
20250120,115300,16502618180,1334,1334,1334,1333,1834
20250120,115200,16500172799,1333,1337,1337,1333,7764
20250120,115100,16489811469,1338,1340,1340,1334,5119
20250120,115000,16482966655,1340,1338,1341,1338,8073
20250120,114900,16472151011,1338,1337,1338,1336,4910
20250120,114800,16465588364,1337,1335,1337,1332,2947
20250120,114700,16461650141,1336,1331,1336,1330,47580
20250120,114600,16398329950,1332,1333,1333,1331,10769
20250120,114500,16383986882,1333,1338,1338,1332,53555
20250120,114400,16312470739,1338,1338,1338,1337,6269
20250120,114300,16304084885,1337,1339,1340,1337,6918
20250120,114200,16294828560,1339,1341,1341,1338,11957
20250120,114100,16278813094,1341,1344,1344,1339,5014
20250120,114000,16272092448,1340,1340,1340,1339,5898
20250120,113900,16264190728,1340,1340,1345,1339,15078
20250120,113800,16243976388,1340,1342,1342,1339,14079
20250120,113700,16225114636,1342,1348,1348,1340,22025
20250120,113600,16195549555,1348,1347,1348,1345,1919
20250120,113500,16192966619,1347,1347,1347,1346,2583
20250120,113400,16189487368,1348,1347,1348,1347,2924
20250120,113300,16185547961,1347,1347,1348,1347,6710
20250120,113200,16176509391,1347,1345,1347,1343,27269
20250120,113100,16139829272,1344,1342,1345,1342,14620
20250120,113000,16120196581,1342,1343,1343,1341,9573
20250120,112900,16107346913,1343,1344,1345,1343,1685
20250120,112800,16105082812,1344,1345,1345,1344,2335
20250120,112700,16101942550,1345,1347,1347,1345,3653
20250120,112600,16097026793,1346,1345,1347,1345,2921
20250120,112500,16093096229,1345,1342,1345,1342,2625
20250120,112400,16089570522,1341,1341,1344,1340,22570
20250120,112300,16059321861,1340,1347,1348,1340,31289
20250120,112200,16017286724,1349,1347,1349,1347,4993
20250120,112100,16010557328,1348,1349,1350,1347,2941
20250120,112000,16006590347,1350,1350,1350,1348,3230
20250120,111900,16002234898,1350,1350,1351,1350,22329
20250120,111800,15972082331,1350,1350,1350,1347,2131
20250120,111700,15969210332,1350,1343,1350,1341,29391
20250120,111600,15929699182,1343,1345,1345,1342,9432
20250120,111500,15917031250,1344,1348,1348,1344,37587
20250120,111400,15866441528,1348,1351,1351,1348,7211
20250120,111300,15856708854,1351,1353,1353,1350,5947
20250120,111200,15848675082,1353,1351,1353,1350,11808
20250120,111100,15832729243,1350,1354,1354,1350,8990
20250120,111000,15820584491,1351,1355,1355,1351,10505
20250120,110900,15806380429,1352,1353,1355,1352,5727
20250120,110800,15798635152,1353,1354,1355,1352,1814
20250120,110700,15796180321,1353,1351,1354,1350,8094
20250120,110600,15785240517,1352,1355,1355,1351,6631
20250120,110500,15776270862,1354,1357,1357,1354,25807
20250120,110400,15741302601,1355,1354,1357,1354,9513
20250120,110300,15728412194,1354,1359,1359,1352,9524
20250120,110200,15715522518,1359,1354,1359,1354,6528
20250120,110100,15706677913,1353,1355,1355,1351,11501
20250120,110000,15691126891,1355,1363,1363,1354,90237
20250120,105900,15568381911,1364,1364,1364,1362,7192
20250120,105800,15558578963,1364,1364,1364,1363,4894
20250120,105700,15551904717,1364,1364,1370,1363,6751
20250120,105600,15542685616,1365,1366,1366,1362,1351
20250120,105500,15540842185,1366,1365,1366,1363,14758
20250120,105400,15520722510,1365,1365,1366,1365,8286
20250120,105300,15509410092,1365,1370,1370,1365,4636
20250120,105200,15503071993,1370,1370,1370,1366,12602
20250120,105100,15485831751,1370,1375,1376,1369,25306
20250120,105000,15451129988,1374,1374,1375,1372,16318
20250120,104900,15428726435,1374,1372,1380,1371,49846
20250120,104800,15360112618,1372,1368,1373,1367,14868
20250120,104700,15339747029,1369,1371,1371,1363,12840
20250120,104600,15322174936,1371,1366,1371,1364,18213
20250120,104500,15297248375,1365,1370,1370,1363,10249
20250120,104400,15283240805,1370,1366,1372,1363,16246
20250120,104300,15261021734,1367,1370,1373,1366,25380
20250120,104200,15226266859,1371,1366,1375,1366,51480
20250120,104100,15155665173,1366,1352,1366,1350,40165
20250120,104000,15101086999,1352,1355,1355,1350,19902
20250120,103900,15074186941,1355,1353,1355,1350,837
20250120,103800,15073054780,1350,1351,1357,1350,41279
20250120,103700,15017289207,1351,1362,1362,1351,58898
20250120,103600,14937377120,1361,1361,1362,1361,13101
20250120,103500,14919537719,1361,1361,1362,1357,25231
20250120,103400,14885214204,1361,1359,1364,1356,22900
20250120,103300,14854051903,1359,1353,1360,1353,15646
20250120,103200,14832828834,1350,1344,1353,1344,18724
20250120,103100,14807563381,1345,1345,1346,1344,19970
20250120,103000,14780711793,1345,1345,1346,1345,3192
20250120,102900,14776418550,1348,1349,1349,1344,14786
20250120,102800,14756519758,1348,1347,1351,1346,4305
20250120,102700,14750716689,1349,1344,1354,1344,60513
20250120,102600,14669199610,1344,1343,1344,1341,11711
20250120,102500,14653476903,1344,1344,1344,1343,4945
20250120,102400,14646830833,1345,1341,1345,1341,6284
20250120,102300,14638398991,1341,1342,1348,1341,10341
20250120,102200,14624491725,1344,1341,1350,1331,38760
20250120,102100,14572529608,1339,1346,1346,1331,42102
20250120,102000,14516174404,1348,1345,1350,1345,10474
20250120,101900,14502060742,1340,1352,1352,1340,30099
20250120,101800,14461536399,1351,1335,1352,1335,32348
20250120,101700,14418087416,1335,1334,1337,1330,54144
20250120,101600,14346000459,1334,1335,1337,1333,16768
20250120,101500,14323627113,1335,1339,1346,1335,54859
20250120,101400,14250176461,1339,1341,1342,1335,28197
20250120,101300,14212416893,1341,1351,1351,1341,19078
20250120,101200,14186729357,1350,1351,1353,1350,22045
20250120,101100,14156955103,1351,1354,1356,1350,33651
20250120,101000,14111392944,1354,1353,1355,1353,37454
20250120,100900,14060682503,1353,1353,1353,1350,8795
20250120,100800,14048786931,1350,1352,1355,1350,48310
20250120,100700,13983465966,1353,1348,1355,1348,44585
20250120,100600,13923226308,1348,1342,1349,1340,51267
20250120,100500,13854408381,1343,1330,1344,1328,104330
20250120,100400,13715115208,1331,1340,1341,1330,130163
20250120,100300,13541585983,1342,1345,1346,1340,31260
20250120,100200,13499641863,1346,1347,1350,1343,21100
20250120,100100,13471251746,1350,1353,1354,1345,66710
20250120,100000,13381237371,1353,1345,1357,1345,81587
20250120,095900,13271141680,1345,1346,1346,1340,82231
20250120,095800,13160643768,1346,1356,1358,1346,58388
20250120,095700,13081723441,1357,1353,1357,1351,51195
20250120,095600,13012376026,1350,1354,1354,1348,119503
20250120,095500,12850992660,1354,1362,1365,1350,65082
20250120,095400,12762690219,1362,1359,1366,1351,119843
20250120,095300,12599730451,1359,1370,1370,1359,59889
20250120,095200,12518074231,1370,1371,1374,1368,31023
20250120,095100,12475528734,1371,1368,1371,1365,63741
20250120,095000,12388385680,1368,1377,1377,1368,83502
20250120,094900,12273762551,1377,1379,1379,1375,49934
20250120,094800,12205038104,1377,1385,1385,1376,60823
20250120,094700,12121107222,1385,1388,1389,1383,20464
20250120,094600,12092734466,1389,1389,1390,1388,17506
20250120,094500,12068411643,1389,1383,1390,1383,35235
20250120,094400,12019564803,1382,1386,1386,1380,45702
20250120,094300,11956448352,1384,1391,1392,1382,38200
20250120,094200,11903477517,1391,1394,1395,1390,19369
20250120,094100,11876488417,1394,1383,1394,1382,25819
20250120,094000,11840662038,1384,1388,1388,1384,28478
20250120,093900,11801208516,1387,1386,1388,1385,8610
20250120,093800,11789276975,1385,1386,1392,1384,19551
20250120,093700,11762137293,1385,1392,1392,1383,32878
20250120,093600,11716520025,1392,1391,1399,1388,26856
20250120,093500,11679119579,1391,1399,1400,1380,57117
20250120,093400,11599460977,1400,1379,1400,1379,78552
20250120,093300,11490080116,1379,1384,1391,1375,104872
20250120,093200,11345075314,1384,1376,1388,1376,103135
20250120,093100,11202649770,1376,1380,1383,1373,118062
20250120,093000,11040171276,1380,1388,1390,1380,131728
20250120,092900,10857541591,1387,1379,1389,1348,147102
20250120,092800,10654959279,1378,1405,1405,1348,298944
20250120,092700,10241032687,1404,1399,1407,1396,92069
20250120,092600,10111958774,1408,1406,1415,1393,201408
20250120,092500,9829548339,1405,1417,1420,1405,101301
20250120,092400,9686478309,1417,1421,1427,1416,159418
20250120,092300,9460473634,1421,1431,1432,1421,82518
20250120,092200,9342923795,1431,1424,1436,1423,56298
20250120,092100,9262414065,1428,1428,1430,1422,83017
20250120,092000,9144042152,1424,1437,1439,1424,65907
20250120,091900,9049616244,1437,1440,1444,1435,83035
20250120,091800,8930183269,1442,1440,1453,1436,192247
20250120,091700,8652238335,1440,1439,1442,1432,106588
20250120,091600,8498964804,1442,1425,1442,1421,104553
20250120,091500,8349526470,1421,1418,1432,1415,121844
20250120,091400,8175793608,1418,1420,1427,1416,124696
20250120,091300,7998592978,1427,1426,1433,1419,154650
20250120,091200,7778203851,1426,1437,1445,1424,175368
20250120,091100,7526577032,1436,1457,1465,1428,255723
20250120,091000,7155716288,1457,1434,1460,1423,240914
20250120,090900,6808718079,1430,1442,1443,1411,275805
20250120,090800,6415726797,1440,1454,1459,1439,300464
20250120,090700,5980520063,1454,1469,1470,1444,307279
20250120,090600,5533345865,1465,1458,1480,1451,341264
20250120,090500,5031784073,1451,1480,1485,1451,295655
20250120,090400,4596795329,1484,1461,1485,1452,421837
20250120,090300,3978335584,1467,1460,1488,1452,660702
20250120,090200,3005408899,1460,1448,1495,1446,903589
20250120,090100,1675727705,1448,1411,1450,1393,764927
20250120,090000,584604515,1411,1376,1414,1371,414753