stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,184700,1085716155,1670,1670,1670,1670,6875
20250120,184600,1085716155,1670,1670,1670,1670,0
20250120,184500,1085716155,1670,1670,1670,1670,0
20250120,184400,1085716155,1670,1670,1670,1670,0
20250120,184300,1085716155,1670,1670,1670,1670,0
20250120,184200,1085716155,1670,1670,1670,1670,0
20250120,184100,1085716155,1670,1670,1670,1670,0
20250120,184000,1085716155,1670,1670,1670,1670,0
20250120,183900,1085716155,1670,1670,1670,1670,0
20250120,183800,1085716155,1670,1670,1670,1670,0
20250120,183700,1085716155,1670,1670,1670,1670,0
20250120,183600,1085716155,1670,1670,1670,1670,0
20250120,183500,1085716155,1670,1670,1670,1670,0
20250120,183400,1085716155,1670,1670,1670,1670,0
20250120,183300,1085716155,1670,1670,1670,1670,0
20250120,183200,1085716155,1670,1670,1670,1670,0
20250120,183100,1085716155,1670,1670,1670,1670,0
20250120,183000,1085716155,1670,1670,1670,1670,0
20250120,182900,1085716155,1670,1670,1670,1670,0
20250120,182800,1085716155,1670,1670,1670,1670,0
20250120,182700,1085716155,1670,1670,1670,1670,0
20250120,182600,1085716155,1670,1670,1670,1670,0
20250120,182500,1085716155,1670,1670,1670,1670,0
20250120,182400,1085716155,1670,1670,1670,1670,0
20250120,182300,1085716155,1670,1670,1670,1670,0
20250120,182200,1085716155,1670,1670,1670,1670,0
20250120,182100,1085716155,1670,1670,1670,1670,0
20250120,182000,1085716155,1670,1670,1670,1670,0
20250120,181900,1085716155,1670,1670,1670,1670,0
20250120,181800,1085716155,1670,1670,1670,1670,0
20250120,181700,1085716155,1670,1670,1670,1670,6875
20250120,181600,1085716155,1670,1670,1670,1670,0
20250120,181500,1085716155,1670,1670,1670,1670,0
20250120,181400,1085716155,1670,1670,1670,1670,0
20250120,181300,1085716155,1670,1670,1670,1670,0
20250120,181200,1085716155,1670,1670,1670,1670,0
20250120,181100,1085716155,1670,1670,1670,1670,0
20250120,181000,1085716155,1670,1670,1670,1670,0
20250120,180900,1085716155,1670,1670,1670,1670,0
20250120,180800,1085716155,1670,1670,1670,1670,0
20250120,180700,1085716155,1670,1670,1670,1670,0
20250120,180600,1085716155,1670,1670,1670,1670,0
20250120,180500,1085716155,1670,1670,1670,1670,0
20250120,180400,1085716155,1670,1670,1670,1670,0
20250120,180300,1085716155,1670,1670,1670,1670,0
20250120,180200,1085716155,1670,1670,1670,1670,0
20250120,180100,1085716155,1670,1670,1670,1670,0
20250120,180000,1085716155,1670,1670,1670,1670,0
20250120,175900,1085716155,1670,1670,1670,1670,0
20250120,175800,1085716155,1670,1670,1670,1670,0
20250120,175700,1085716155,1670,1670,1670,1670,0
20250120,175600,1085716155,1670,1670,1670,1670,0
20250120,175500,1085716155,1670,1670,1670,1670,0
20250120,175400,1085716155,1670,1670,1670,1670,0
20250120,175300,1085716155,1670,1670,1670,1670,0
20250120,175200,1085716155,1670,1670,1670,1670,0
20250120,175100,1085716155,1670,1670,1670,1670,0
20250120,175000,1085716155,1670,1670,1670,1670,0
20250120,174900,1085716155,1670,1670,1670,1670,0
20250120,174800,1085716155,1670,1670,1670,1670,0
20250120,174700,1085716155,1670,1670,1670,1670,6875
20250120,174600,1085716155,1670,1670,1670,1670,0
20250120,174500,1085716155,1670,1670,1670,1670,0
20250120,174400,1085716155,1670,1670,1670,1670,0
20250120,174300,1085716155,1670,1670,1670,1670,0
20250120,174200,1085716155,1670,1670,1670,1670,0
20250120,174100,1085716155,1670,1670,1670,1670,0
20250120,174000,1085716155,1670,1670,1670,1670,0
20250120,173900,1085716155,1670,1670,1670,1670,0
20250120,173800,1085716155,1670,1670,1670,1670,0
20250120,173700,1085716155,1670,1670,1670,1670,0
20250120,173600,1085716155,1670,1670,1670,1670,0
20250120,173500,1085716155,1670,1670,1670,1670,0
20250120,173400,1085716155,1670,1670,1670,1670,0
20250120,173300,1085716155,1670,1670,1670,1670,0
20250120,173200,1085716155,1670,1670,1670,1670,0
20250120,173100,1085716155,1670,1670,1670,1670,0
20250120,173000,1085716155,1670,1670,1670,1670,0
20250120,172900,1085716155,1670,1670,1670,1670,0
20250120,172800,1085716155,1670,1670,1670,1670,0
20250120,172700,1085716155,1670,1670,1670,1670,0
20250120,172600,1085716155,1670,1670,1670,1670,0
20250120,172500,1085716155,1670,1670,1670,1670,0
20250120,172400,1085716155,1670,1670,1670,1670,0
20250120,172300,1085716155,1670,1670,1670,1670,0
20250120,172200,1085716155,1670,1670,1670,1670,0
20250120,172100,1085716155,1670,1670,1670,1670,0
20250120,172000,1085716155,1670,1670,1670,1670,0
20250120,171900,1085716155,1670,1670,1670,1670,0
20250120,171800,1085716155,1670,1670,1670,1670,0
20250120,171700,1085716155,1670,1670,1670,1670,6875
20250120,171600,1085716155,1670,1670,1670,1670,0
20250120,171500,1085716155,1670,1670,1670,1670,0
20250120,171400,1085716155,1670,1670,1670,1670,0
20250120,171300,1085716155,1670,1670,1670,1670,0
20250120,171200,1085716155,1670,1670,1670,1670,0
20250120,171100,1085716155,1670,1670,1670,1670,0
20250120,171000,1085716155,1670,1670,1670,1670,0
20250120,170900,1085716155,1670,1670,1670,1670,0
20250120,170800,1085716155,1670,1670,1670,1670,0
20250120,170700,1085716155,1670,1670,1670,1670,0
20250120,170600,1085716155,1670,1670,1670,1670,0
20250120,170500,1085716155,1670,1670,1670,1670,0
20250120,170400,1085716155,1670,1670,1670,1670,0
20250120,170300,1085716155,1670,1670,1670,1670,0
20250120,170200,1085716155,1670,1670,1670,1670,0
20250120,170100,1085716155,1670,1670,1670,1670,0
20250120,170000,1085716155,1670,1670,1670,1670,0
20250120,165900,1085716155,1670,1670,1670,1670,0
20250120,165800,1085716155,1670,1670,1670,1670,0
20250120,165700,1085716155,1670,1670,1670,1670,0
20250120,165600,1085716155,1670,1670,1670,1670,0
20250120,165500,1085716155,1670,1670,1670,1670,0
20250120,165400,1085716155,1670,1670,1670,1670,0
20250120,165300,1085716155,1670,1670,1670,1670,0
20250120,165200,1085716155,1670,1670,1670,1670,0
20250120,165100,1085716155,1670,1670,1670,1670,0
20250120,165000,1085716155,1670,1670,1670,1670,0
20250120,164900,1085716155,1670,1670,1670,1670,0
20250120,164800,1085716155,1670,1670,1670,1670,0
20250120,164700,1085716155,1670,1670,1670,1670,6875
20250120,164600,1085716155,1670,1670,1670,1670,0
20250120,164500,1085716155,1670,1670,1670,1670,0
20250120,164400,1085716155,1670,1670,1670,1670,0
20250120,164300,1085716155,1670,1670,1670,1670,0
20250120,164200,1085716155,1670,1670,1670,1670,0
20250120,164100,1085716155,1670,1670,1670,1670,0
20250120,164000,1085716155,1670,1670,1670,1670,0
20250120,163900,1085716155,1670,1670,1670,1670,0
20250120,163800,1085716155,1670,1670,1670,1670,0
20250120,163700,1085716155,1670,1670,1670,1670,0
20250120,163600,1085716155,1670,1670,1670,1670,0
20250120,163500,1085716155,1670,1670,1670,1670,0
20250120,163400,1085716155,1670,1670,1670,1670,0
20250120,163300,1085716155,1670,1670,1670,1670,0
20250120,163200,1085716155,1670,1670,1670,1670,0
20250120,163100,1085716155,1670,1670,1670,1670,0
20250120,163000,1085716155,1670,1670,1670,1670,0
20250120,162900,1085716155,1670,1670,1670,1670,0
20250120,162800,1085716155,1670,1670,1670,1670,0
20250120,162700,1085716155,1670,1670,1670,1670,0
20250120,162600,1085716155,1670,1670,1670,1670,0
20250120,162500,1085716155,1670,1670,1670,1670,0
20250120,162400,1085716155,1670,1670,1670,1670,0
20250120,162300,1085716155,1670,1670,1670,1670,0
20250120,162200,1085716155,1670,1670,1670,1670,0
20250120,162100,1085716155,1670,1670,1670,1670,0
20250120,162000,1085716155,1670,1670,1670,1670,0
20250120,161900,1085716155,1670,1670,1670,1670,0
20250120,161800,1085716155,1670,1670,1670,1670,0
20250120,161700,1085716155,1670,1670,1670,1670,6875
20250120,161600,1085716155,1670,1670,1670,1670,0
20250120,161500,1085716155,1670,1670,1670,1670,0
20250120,161400,1085716155,1670,1670,1670,1670,0
20250120,161300,1085716155,1670,1670,1670,1670,0
20250120,161200,1085716155,1670,1670,1670,1670,0
20250120,161100,1085716155,1670,1670,1670,1670,0
20250120,161000,1085716155,1670,1670,1670,1670,0
20250120,160900,1085716155,1670,1670,1670,1670,0
20250120,160800,1085716155,1670,1670,1670,1670,0
20250120,160700,1085716155,1670,1670,1670,1670,0
20250120,160600,1085716155,1670,1670,1670,1670,0
20250120,160500,1085716155,1670,1670,1670,1670,0
20250120,160400,1085716155,1670,1670,1670,1670,0
20250120,160300,1085716155,1670,1670,1670,1670,0
20250120,160200,1085716155,1670,1670,1670,1670,0
20250120,160100,1085716155,1670,1670,1670,1670,0
20250120,160000,1085716155,1670,1670,1670,1670,0
20250120,155900,1085716155,1670,1670,1670,1670,0
20250120,155800,1085716155,1670,1670,1670,1670,0
20250120,155700,1085716155,1670,1670,1670,1670,0
20250120,155600,1085716155,1670,1670,1670,1670,0
20250120,155500,1085716155,1670,1670,1670,1670,0
20250120,155400,1085716155,1670,1670,1670,1670,0
20250120,155300,1085716155,1670,1670,1670,1670,0
20250120,155200,1085716155,1670,1670,1670,1670,0
20250120,155100,1085716155,1670,1670,1670,1670,0
20250120,155000,1085716155,1670,1670,1670,1670,0
20250120,154900,1085716155,1670,1670,1670,1670,0
20250120,154800,1085716155,1670,1670,1670,1670,0
20250120,154700,1085716155,1670,1670,1670,1670,6875
20250120,154600,1085716155,1670,1670,1670,1670,0
20250120,154500,1085716155,1670,1670,1670,1670,0
20250120,154400,1085716155,1670,1670,1670,1670,0
20250120,154300,1085716155,1670,1670,1670,1670,0
20250120,154200,1085716155,1670,1670,1670,1670,0
20250120,154100,1085716155,1670,1670,1670,1670,0
20250120,154000,1085716155,1670,1670,1670,1670,0
20250120,153900,1085716155,1670,1670,1670,1670,0
20250120,153800,1085716155,1670,1670,1670,1670,0
20250120,153700,1085716155,1670,1670,1670,1670,0
20250120,153600,1085716155,1670,1670,1670,1670,0
20250120,153500,1085716155,1670,1670,1670,1670,0
20250120,153400,1085716155,1670,1670,1670,1670,0
20250120,153300,1085716155,1670,1670,1670,1670,0
20250120,153200,1085716155,1670,1670,1670,1670,0
20250120,153100,1085716155,1670,1670,1670,1670,0
20250120,153000,1085716155,1670,1670,1670,1670,6875
20250120,152900,1074234905,1676,1676,1676,1676,0
20250120,152800,1074234905,1676,1676,1676,1676,0
20250120,152700,1074234905,1676,1676,1676,1676,0
20250120,152600,1074234905,1676,1676,1676,1676,0
20250120,152500,1074234905,1676,1676,1676,1676,0
20250120,152400,1074234905,1676,1676,1676,1676,0
20250120,152300,1074234905,1676,1676,1676,1676,0
20250120,152200,1074234905,1676,1676,1676,1676,0
20250120,152100,1074234905,1676,1676,1676,1676,0
20250120,152000,1074234905,1676,1676,1676,1676,0
20250120,151900,1074234905,1676,1674,1677,1672,2438
20250120,151800,1070153492,1674,1668,1674,1668,1372
20250120,151700,1067857112,1678,1678,1678,1678,0
20250120,151600,1067857112,1678,1671,1678,1666,5461
20250120,151500,1058747288,1672,1670,1680,1670,3815
20250120,151400,1052365640,1668,1668,1668,1668,1823
20250120,151300,1049324876,1668,1672,1672,1668,601
20250120,151200,1048322354,1668,1671,1671,1668,500
20250120,151100,1047488087,1682,1671,1682,1670,3020
20250120,151000,1042440950,1670,1676,1676,1669,19084
20250120,150900,1010526747,1677,1677,1677,1677,2
20250120,150800,1010523393,1676,1676,1676,1676,2
20250120,150700,1010520041,1677,1675,1677,1675,119
20250120,150600,1010320708,1677,1677,1677,1674,504
20250120,150500,1009477006,1673,1677,1677,1673,5219
20250120,150400,1000734602,1678,1679,1684,1678,1262
20250120,150300,998613685,1679,1684,1684,1679,3007
20250120,150200,993556949,1683,1683,1683,1683,50
20250120,150100,993472799,1683,1683,1683,1683,176
20250120,150000,993176591,1680,1680,1680,1680,0
20250120,145900,993176591,1680,1683,1685,1680,2365
20250120,145800,989199459,1682,1682,1682,1682,50
20250120,145700,989115359,1681,1681,1681,1681,627
20250120,145600,988061372,1680,1680,1680,1680,10
20250120,145500,988044572,1680,1681,1681,1680,601
20250120,145400,987034841,1678,1678,1678,1678,507
20250120,145300,986184095,1676,1676,1678,1676,1084
20250120,145200,984366717,1677,1680,1680,1677,2843
20250120,145100,979598094,1681,1679,1681,1679,377
20250120,145000,978965107,1679,1681,1681,1678,913
20250120,144900,977432286,1682,1681,1682,1681,375
20250120,144800,976801786,1682,1680,1682,1680,544
20250120,144700,975887380,1682,1682,1682,1682,51
20250120,144600,975801598,1683,1683,1683,1683,300
20250120,144500,975296698,1677,1681,1684,1677,1550
20250120,144400,972691127,1681,1680,1681,1680,971
20250120,144300,971059548,1675,1675,1676,1673,5657
20250120,144200,961586931,1675,1676,1676,1673,51640
20250120,144100,875115749,1676,1681,1681,1676,838
20250120,144000,873710856,1675,1681,1681,1675,2787
20250120,143900,869035351,1675,1680,1680,1675,14148
20250120,143800,845317533,1680,1680,1680,1680,140
20250120,143700,845082333,1680,1685,1685,1679,21255
20250120,143600,809321219,1684,1694,1697,1684,25408
20250120,143500,766433696,1695,1695,1695,1695,710
20250120,143400,765230246,1698,1698,1698,1698,6
20250120,143300,765220058,1694,1694,1694,1694,0
20250120,143200,765220058,1694,1694,1694,1694,0
20250120,143100,765220058,1694,1694,1694,1694,0
20250120,143000,765220058,1694,1696,1696,1694,2406
20250120,142900,761142641,1699,1697,1699,1696,26
20250120,142800,761098479,1696,1696,1699,1696,8
20250120,142700,761084896,1699,1699,1699,1699,0
20250120,142600,761084896,1699,1699,1699,1699,1
20250120,142500,761083197,1695,1695,1695,1695,492
20250120,142400,760249257,1696,1696,1696,1696,201
20250120,142300,759908361,1695,1695,1695,1695,224
20250120,142200,759528681,1695,1695,1695,1695,577
20250120,142100,758550666,1696,1694,1696,1694,24
20250120,142000,758509966,1699,1694,1699,1694,1156
20250120,141900,756551177,1694,1695,1695,1694,779
20250120,141800,755231072,1700,1700,1700,1700,0
20250120,141700,755231072,1700,1700,1700,1700,0
20250120,141600,755231072,1700,1700,1700,1700,0
20250120,141500,755231072,1700,1700,1700,1700,0
20250120,141400,755231072,1700,1700,1700,1700,1296
20250120,141300,753027872,1701,1701,1701,1701,0
20250120,141200,753027872,1701,1694,1701,1694,301
20250120,141100,752517971,1692,1692,1692,1692,0
20250120,141000,752517971,1692,1692,1692,1692,801
20250120,140900,751162679,1701,1693,1701,1693,89
20250120,140800,751011994,1691,1691,1691,1691,1
20250120,140700,751010303,1691,1700,1700,1691,1021
20250120,140600,749282612,1701,1701,1701,1701,20
20250120,140500,749248592,1701,1701,1701,1701,0
20250120,140400,749248592,1701,1701,1701,1701,0
20250120,140300,749248592,1701,1701,1701,1701,10
20250120,140200,749231582,1691,1691,1691,1691,5
20250120,140100,749223127,1692,1701,1701,1692,5003
20250120,140000,740756610,1693,1693,1693,1693,2819
20250120,135900,735984043,1693,1696,1696,1693,2175
20250120,135800,732301376,1701,1701,1701,1701,0
20250120,135700,732301376,1701,1701,1701,1701,0
20250120,135600,732301376,1701,1701,1701,1701,5
20250120,135500,732292871,1694,1695,1695,1694,5000
20250120,135400,723822369,1701,1701,1701,1701,0
20250120,135300,723822369,1701,1701,1701,1701,5
20250120,135200,723813864,1695,1695,1695,1695,0
20250120,135100,723813864,1695,1697,1697,1695,19
20250120,135000,723781656,1702,1702,1702,1702,2
20250120,134900,723778252,1693,1701,1701,1693,688
20250120,134800,722612125,1701,1701,1701,1698,1006
20250120,134700,720900922,1701,1698,1701,1694,9928
20250120,134600,704075788,1698,1698,1698,1698,0
20250120,134500,704075788,1698,1698,1698,1698,1
20250120,134400,704074090,1700,1700,1700,1700,48
20250120,134300,703992490,1702,1702,1702,1702,0
20250120,134200,703992490,1702,1701,1702,1701,700
20250120,134100,702801241,1701,1700,1701,1700,2095
20250120,134000,699237756,1701,1695,1701,1695,3
20250120,133900,699232665,1700,1699,1700,1699,5706
20250120,133800,689533087,1699,1699,1699,1699,58
20250120,133700,689434545,1699,1699,1699,1699,0
20250120,133600,689434545,1699,1693,1699,1693,5
20250120,133500,689426074,1699,1691,1699,1691,624
20250120,133400,688370517,1691,1695,1695,1691,6573
20250120,133300,677249934,1695,1695,1695,1695,2
20250120,133200,677246544,1696,1696,1696,1696,123
20250120,133100,677037936,1695,1695,1695,1695,5
20250120,133000,677029461,1701,1699,1701,1699,303
20250120,132900,676514658,1699,1690,1699,1690,3986
20250120,132800,669742471,1690,1690,1690,1690,9
20250120,132700,669727261,1689,1694,1694,1689,1049
20250120,132600,667951311,1693,1693,1693,1693,0
20250120,132500,667951311,1693,1694,1694,1689,2741
20250120,132400,663317411,1692,1692,1692,1692,13
20250120,132300,663295415,1692,1696,1696,1691,2504
20250120,132200,659050649,1693,1696,1696,1691,2745
20250120,132100,654404758,1696,1696,1696,1696,1
20250120,132000,654403062,1701,1701,1701,1701,0
20250120,131900,654403062,1701,1693,1701,1693,203
20250120,131800,654057767,1693,1693,1693,1693,878
20250120,131700,652571313,1692,1692,1692,1692,12
20250120,131600,652551009,1703,1703,1703,1703,0
20250120,131500,652551009,1703,1703,1703,1703,0
20250120,131400,652551009,1703,1703,1703,1703,70
20250120,131300,652431799,1703,1694,1703,1690,3082
20250120,131200,647218681,1694,1694,1694,1694,0
20250120,131100,647218681,1694,1694,1694,1694,0
20250120,131000,647218681,1694,1694,1694,1691,18001
20250120,130900,616765890,1694,1694,1694,1694,0
20250120,130800,616765890,1694,1694,1694,1694,0
20250120,130700,616765890,1694,1694,1694,1694,39
20250120,130600,616699824,1693,1693,1693,1693,0
20250120,130500,616699824,1693,1693,1693,1693,10
20250120,130400,616682894,1693,1697,1697,1693,1010
20250120,130300,614971704,1694,1698,1698,1694,3562
20250120,130200,608932735,1698,1697,1698,1696,228
20250120,130100,608545817,1697,1701,1701,1696,4892
20250120,130000,600238359,1701,1702,1702,1701,518
20250120,125900,599356726,1705,1705,1705,1705,0
20250120,125800,599356726,1705,1704,1705,1704,1000
20250120,125700,597651912,1704,1700,1704,1699,1209
20250120,125600,595596064,1700,1700,1700,1700,53
20250120,125500,595505964,1700,1700,1700,1699,1664
20250120,125400,592678358,1700,1702,1702,1700,93
20250120,125300,592520246,1704,1704,1704,1704,0
20250120,125200,592520246,1704,1704,1704,1704,100
20250120,125100,592349846,1704,1704,1704,1704,0
20250120,125000,592349846,1704,1701,1704,1700,898
20250120,124900,590820643,1704,1704,1704,1704,0
20250120,124800,590820643,1704,1704,1704,1704,305
20250120,124700,590300923,1702,1702,1702,1702,19
20250120,124600,590268585,1702,1703,1705,1702,52
20250120,124500,590180003,1702,1704,1704,1702,92
20250120,124400,590023319,1703,1704,1704,1703,511
20250120,124300,589152578,1703,1703,1703,1703,0
20250120,124200,589152578,1703,1703,1703,1703,1
20250120,124100,589150875,1703,1703,1703,1702,404
20250120,124000,588463261,1703,1700,1705,1700,1216
20250120,123900,586391053,1701,1702,1702,1701,12
20250120,123800,586370639,1705,1705,1705,1705,1
20250120,123700,586368934,1706,1706,1706,1706,0
20250120,123600,586368934,1706,1705,1706,1705,6
20250120,123500,586358703,1701,1701,1701,1701,1
20250120,123400,586357002,1706,1706,1706,1706,0
20250120,123300,586357002,1706,1706,1706,1706,0
20250120,123200,586357002,1706,1706,1706,1706,0
20250120,123100,586357002,1706,1703,1706,1703,2500
20250120,123000,582093409,1696,1698,1698,1696,320
20250120,122900,581550548,1698,1702,1704,1698,2282
20250120,122800,577673273,1702,1703,1703,1702,2
20250120,122700,577669868,1698,1706,1706,1698,9198
20250120,122600,562036042,1713,1713,1713,1713,1
20250120,122500,562034329,1715,1715,1715,1715,0
20250120,122400,562034329,1715,1715,1715,1715,0
20250120,122300,562034329,1715,1703,1715,1703,2134
20250120,122200,558400115,1704,1706,1706,1704,2092
20250120,122100,554834736,1706,1706,1706,1706,400
20250120,122000,554152336,1706,1708,1708,1706,2295
20250120,121900,550237030,1715,1715,1715,1715,1
20250120,121800,550235315,1712,1712,1712,1712,0
20250120,121700,550235315,1712,1712,1712,1712,200
20250120,121600,549892915,1715,1715,1715,1715,0
20250120,121500,549892915,1715,1715,1715,1715,0
20250120,121400,549892915,1715,1715,1715,1715,0
20250120,121300,549892915,1715,1715,1715,1715,150
20250120,121200,549635665,1715,1715,1715,1715,151
20250120,121100,549376700,1706,1706,1706,1706,145
20250120,121000,549129330,1707,1708,1708,1707,108
20250120,120900,548944952,1715,1715,1715,1715,3
20250120,120800,548939807,1716,1716,1716,1716,0
20250120,120700,548939807,1716,1716,1716,1716,0
20250120,120600,548939807,1716,1716,1716,1716,8
20250120,120500,548926079,1707,1709,1709,1707,3886
20250120,120400,542288718,1717,1717,1717,1717,0
20250120,120300,542288718,1717,1717,1717,1717,0
20250120,120200,542288718,1717,1717,1717,1717,0
20250120,120100,542288718,1717,1717,1717,1717,5
20250120,120000,542280133,1708,1710,1710,1708,697
20250120,115900,541088987,1717,1709,1717,1708,235
20250120,115800,540687545,1709,1708,1709,1708,116
20250120,115700,540489412,1708,1708,1708,1708,199
20250120,115600,540149520,1709,1710,1710,1709,2995
20250120,115500,535031055,1718,1718,1718,1718,0
20250120,115400,535031055,1718,1718,1718,1718,0
20250120,115300,535031055,1718,1710,1718,1710,2
20250120,115200,535027627,1709,1709,1709,1709,1283
20250120,115100,532834980,1719,1719,1719,1719,100
20250120,115000,532663080,1720,1720,1720,1720,0
20250120,114900,532663080,1720,1712,1720,1709,2719
20250120,114800,528013564,1714,1718,1718,1714,155
20250120,114700,527747294,1720,1720,1720,1720,0
20250120,114600,527747294,1720,1711,1720,1711,401
20250120,114500,527061174,1711,1711,1711,1711,900
20250120,114400,525521274,1711,1711,1711,1711,494
20250120,114300,524676040,1720,1720,1720,1711,3
20250120,114200,524670889,1721,1720,1721,1720,246
20250120,114100,524247767,1720,1720,1720,1720,2000
20250120,114000,520807767,1720,1720,1720,1720,100
20250120,113900,520635767,1720,1720,1720,1720,0
20250120,113800,520635767,1720,1720,1720,1720,1
20250120,113700,520634047,1711,1712,1712,1711,57
20250120,113600,520536518,1710,1711,1711,1710,3000
20250120,113500,515404106,1711,1715,1715,1711,2038
20250120,113400,511914114,1715,1715,1715,1715,11
20250120,113300,511895249,1721,1721,1721,1721,0
20250120,113200,511895249,1721,1721,1721,1721,0
20250120,113100,511895249,1721,1721,1721,1721,0
20250120,113000,511895249,1721,1721,1721,1721,0
20250120,112900,511895249,1721,1715,1721,1714,804
20250120,112800,510516588,1715,1720,1721,1715,731
20250120,112700,509259011,1721,1721,1721,1721,0
20250120,112600,509259011,1721,1721,1721,1721,0
20250120,112500,509259011,1721,1721,1721,1721,0
20250120,112400,509259011,1721,1721,1721,1721,3138
20250120,112300,503858513,1721,1720,1721,1720,1282
20250120,112200,501652772,1721,1721,1721,1721,5
20250120,112100,501644167,1719,1718,1719,1718,2781
20250120,112000,496866406,1721,1721,1721,1721,0
20250120,111900,496866406,1721,1711,1721,1711,301
20250120,111800,496350485,1712,1711,1712,1711,1902
20250120,111700,493094576,1712,1712,1712,1712,4398
20250120,111600,485565200,1713,1716,1716,1713,1220
20250120,111500,483473985,1719,1719,1719,1719,0
20250120,111400,483473985,1719,1719,1719,1719,90
20250120,111300,483319275,1719,1719,1719,1717,4261
20250120,111200,475999503,1719,1718,1719,1718,1000
20250120,111100,474280592,1719,1719,1719,1719,62
20250120,111000,474174014,1719,1719,1719,1719,1085
20250120,110900,472308899,1719,1719,1719,1719,0
20250120,110800,472308899,1719,1719,1719,1719,0
20250120,110700,472308899,1719,1719,1719,1719,1
20250120,110600,472307180,1713,1713,1713,1713,0
20250120,110500,472307180,1713,1715,1715,1713,2824
20250120,110400,467468248,1722,1722,1722,1722,0
20250120,110300,467468248,1722,1715,1722,1715,109
20250120,110200,467281306,1715,1715,1715,1715,1220
20250120,110100,465189006,1715,1716,1716,1715,3255
20250120,110000,459606680,1721,1721,1721,1721,2000
20250120,105900,456164680,1721,1718,1721,1715,66
20250120,105800,456051443,1720,1720,1720,1720,100
20250120,105700,455879443,1722,1722,1722,1722,0
20250120,105600,455879443,1722,1722,1722,1722,0
20250120,105500,455879443,1722,1722,1722,1722,1201
20250120,105400,453811321,1722,1713,1722,1712,38
20250120,105300,453746234,1712,1712,1712,1712,2687
20250120,105200,449146090,1712,1713,1713,1712,1030
20250120,105100,447381701,1713,1713,1713,1713,0
20250120,105000,447381701,1713,1720,1720,1713,3884
20250120,104900,440706305,1723,1722,1723,1722,80
20250120,104800,440568476,1723,1723,1723,1723,0
20250120,104700,440568476,1723,1723,1723,1723,172
20250120,104600,440272120,1724,1723,1724,1723,480
20250120,104500,439445079,1720,1723,1724,1720,2116
20250120,104400,435804992,1724,1724,1724,1724,0
20250120,104300,435804992,1724,1725,1725,1724,671
20250120,104200,434647838,1724,1724,1724,1724,1679
20250120,104100,431753242,1724,1724,1724,1724,0
20250120,104000,431753242,1724,1724,1724,1724,0
20250120,103900,431753242,1724,1723,1724,1723,330
20250120,103800,431184622,1725,1725,1726,1724,851
20250120,103700,429716908,1725,1723,1725,1723,5687
20250120,103600,419911536,1724,1712,1724,1712,6781
20250120,103500,408251713,1712,1712,1712,1712,1
20250120,103400,408250001,1712,1712,1712,1712,66
20250120,103300,408137009,1712,1707,1712,1706,1029
20250120,103200,406381430,1706,1706,1706,1706,276
20250120,103100,405910574,1706,1702,1706,1702,51
20250120,103000,405823768,1702,1704,1704,1702,71
20250120,102900,405702920,1705,1705,1705,1705,6001
20250120,102800,395471215,1705,1705,1705,1705,300
20250120,102700,394959715,1705,1705,1705,1705,2
20250120,102600,394956305,1702,1703,1703,1702,506
20250120,102500,394095091,1705,1705,1705,1705,11
20250120,102400,394076336,1705,1705,1705,1705,10
20250120,102300,394059286,1705,1705,1705,1705,30
20250120,102200,394008136,1705,1705,1705,1705,100
20250120,102100,393837636,1705,1704,1705,1704,1457
20250120,102000,391354836,1704,1705,1705,1704,6
20250120,101900,391344607,1699,1699,1699,1699,57
20250120,101800,391247764,1698,1705,1705,1698,1394
20250120,101700,388878557,1701,1701,1701,1701,0
20250120,101600,388878557,1701,1703,1703,1699,1720
20250120,101500,385952973,1705,1706,1706,1705,2193
20250120,101400,382212716,1718,1704,1718,1704,3505
20250120,101300,376240182,1706,1706,1706,1704,2384
20250120,101200,372175412,1716,1716,1716,1716,427
20250120,101100,371442680,1718,1720,1720,1718,1202
20250120,101000,369375642,1720,1716,1720,1716,3759
20250120,100900,362912546,1716,1705,1716,1705,3326
20250120,100800,357217442,1700,1697,1700,1692,6306
20250120,100700,346521262,1698,1699,1699,1698,215
20250120,100600,346156184,1700,1706,1706,1700,1534
20250120,100500,343548329,1701,1708,1708,1701,108
20250120,100400,343364565,1707,1707,1707,1707,800
20250120,100300,341998965,1707,1707,1707,1707,1
20250120,100200,341997258,1708,1708,1708,1708,502
20250120,100100,341139842,1701,1701,1701,1701,589
20250120,100000,340137953,1709,1709,1709,1709,0
20250120,095900,340137953,1709,1703,1709,1697,846
20250120,095800,338696820,1703,1703,1703,1703,0
20250120,095700,338696820,1703,1703,1703,1703,3
20250120,095600,338691711,1703,1710,1710,1703,204
20250120,095500,338344090,1710,1710,1710,1710,4
20250120,095400,338337250,1710,1710,1710,1710,500
20250120,095300,337482250,1710,1705,1710,1705,200
20250120,095200,337140755,1703,1696,1703,1696,1694
20250120,095100,334258655,1696,1703,1703,1696,997
20250120,095000,332566192,1703,1705,1705,1698,7409
20250120,094900,319964684,1704,1710,1710,1704,768
20250120,094800,318655241,1704,1704,1704,1703,516
20250120,094700,317776461,1716,1714,1716,1708,618
20250120,094600,316717137,1708,1708,1708,1705,3031
20250120,094500,311546070,1714,1710,1714,1706,3305
20250120,094400,305902283,1710,1715,1715,1710,1912
20250120,094300,302623253,1715,1715,1715,1715,2039
20250120,094200,299126368,1709,1714,1714,1709,665
20250120,094100,297986573,1715,1715,1715,1715,0
20250120,094000,297986573,1715,1715,1715,1708,35
20250120,093900,297926765,1708,1710,1710,1708,100
20250120,093800,297755962,1715,1715,1715,1715,84
20250120,093700,297611902,1716,1716,1716,1716,0
20250120,093600,297611902,1716,1716,1716,1709,13
20250120,093500,297589629,1716,1705,1716,1704,252
20250120,093400,297159954,1705,1720,1720,1705,12
20250120,093300,297139464,1710,1702,1710,1702,1070
20250120,093200,295310524,1701,1709,1709,1701,1967
20250120,093100,291955417,1710,1710,1710,1710,556
20250120,093000,291004657,1709,1711,1715,1707,1833
20250120,092900,287865458,1710,1717,1717,1710,4564
20250120,092800,280042946,1717,1723,1724,1717,1726
20250120,092700,277068368,1723,1713,1724,1713,2259
20250120,092600,273181962,1713,1710,1713,1710,960
20250120,092500,271538319,1707,1688,1707,1688,34943
20250120,092400,212206546,1688,1695,1695,1688,2131
20250120,092300,208607742,1695,1690,1695,1690,292
20250120,092200,208114257,1690,1690,1690,1690,1452
20250120,092100,205660377,1690,1693,1693,1690,937
20250120,092000,204076519,1695,1695,1695,1695,975
20250120,091900,202423894,1690,1692,1696,1687,2935
20250120,091800,197465963,1696,1690,1696,1690,94
20250120,091700,197307016,1695,1695,1695,1695,91
20250120,091600,197152771,1695,1694,1695,1694,1766
20250120,091500,194161010,1684,1686,1686,1683,3853
20250120,091400,187673320,1685,1685,1686,1684,3314
20250120,091300,182091016,1690,1690,1691,1690,2292
20250120,091200,178216104,1684,1694,1698,1684,7854
20250120,091100,164949064,1693,1698,1700,1680,16861
20250120,091000,136560684,1684,1690,1694,1681,4848
20250120,090900,128385990,1690,1698,1700,1680,9520
20250120,090800,112297004,1695,1711,1711,1695,15170
20250120,090700,86456922,1712,1717,1717,1708,4450
20250120,090600,78847080,1718,1717,1720,1717,2312
20250120,090500,74872155,1717,1719,1719,1717,407
20250120,090400,74173316,1720,1708,1720,1705,17109
20250120,090300,44842410,1707,1723,1723,1705,9616
20250120,090200,28348451,1732,1731,1732,1731,800
20250120,090100,26963067,1732,1730,1732,1722,3197
20250120,090000,21456223,1730,1722,1730,1722,12459