stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190100,1657860249,1299,1299,1299,1299,14382
20250120,190000,1657860249,1299,1299,1299,1299,0
20250120,185900,1657860249,1299,1299,1299,1299,0
20250120,185800,1657860249,1299,1299,1299,1299,0
20250120,185700,1657860249,1299,1299,1299,1299,0
20250120,185600,1657860249,1299,1299,1299,1299,0
20250120,185500,1657860249,1299,1299,1299,1299,0
20250120,185400,1657860249,1299,1299,1299,1299,0
20250120,185300,1657860249,1299,1299,1299,1299,0
20250120,185200,1657860249,1299,1299,1299,1299,0
20250120,185100,1657860249,1299,1299,1299,1299,0
20250120,185000,1657860249,1299,1299,1299,1299,0
20250120,184900,1657860249,1299,1299,1299,1299,0
20250120,184800,1657860249,1299,1299,1299,1299,0
20250120,184700,1657860249,1299,1299,1299,1299,0
20250120,184600,1657860249,1299,1299,1299,1299,0
20250120,184500,1657860249,1299,1299,1299,1299,0
20250120,184400,1657860249,1299,1299,1299,1299,0
20250120,184300,1657860249,1299,1299,1299,1299,0
20250120,184200,1657860249,1299,1299,1299,1299,0
20250120,184100,1657860249,1299,1299,1299,1299,0
20250120,184000,1657860249,1299,1299,1299,1299,0
20250120,183900,1657860249,1299,1299,1299,1299,0
20250120,183800,1657860249,1299,1299,1299,1299,0
20250120,183700,1657860249,1299,1299,1299,1299,0
20250120,183600,1657860249,1299,1299,1299,1299,0
20250120,183500,1657860249,1299,1299,1299,1299,0
20250120,183400,1657860249,1299,1299,1299,1299,0
20250120,183300,1657860249,1299,1299,1299,1299,0
20250120,183200,1657860249,1299,1299,1299,1299,0
20250120,183100,1657860249,1299,1299,1299,1299,14382
20250120,183000,1657860249,1299,1299,1299,1299,0
20250120,182900,1657860249,1299,1299,1299,1299,0
20250120,182800,1657860249,1299,1299,1299,1299,0
20250120,182700,1657860249,1299,1299,1299,1299,0
20250120,182600,1657860249,1299,1299,1299,1299,0
20250120,182500,1657860249,1299,1299,1299,1299,0
20250120,182400,1657860249,1299,1299,1299,1299,0
20250120,182300,1657860249,1299,1299,1299,1299,0
20250120,182200,1657860249,1299,1299,1299,1299,0
20250120,182100,1657860249,1299,1299,1299,1299,0
20250120,182000,1657860249,1299,1299,1299,1299,0
20250120,181900,1657860249,1299,1299,1299,1299,0
20250120,181800,1657860249,1299,1299,1299,1299,0
20250120,181700,1657860249,1299,1299,1299,1299,0
20250120,181600,1657860249,1299,1299,1299,1299,0
20250120,181500,1657860249,1299,1299,1299,1299,0
20250120,181400,1657860249,1299,1299,1299,1299,0
20250120,181300,1657860249,1299,1299,1299,1299,0
20250120,181200,1657860249,1299,1299,1299,1299,0
20250120,181100,1657860249,1299,1299,1299,1299,0
20250120,181000,1657860249,1299,1299,1299,1299,0
20250120,180900,1657860249,1299,1299,1299,1299,0
20250120,180800,1657860249,1299,1299,1299,1299,0
20250120,180700,1657860249,1299,1299,1299,1299,0
20250120,180600,1657860249,1299,1299,1299,1299,0
20250120,180500,1657860249,1299,1299,1299,1299,0
20250120,180400,1657860249,1299,1299,1299,1299,0
20250120,180300,1657860249,1299,1299,1299,1299,0
20250120,180200,1657860249,1299,1299,1299,1299,0
20250120,180100,1657860249,1299,1299,1299,1299,14382
20250120,180000,1657860249,1299,1299,1299,1299,0
20250120,175900,1657860249,1299,1299,1299,1299,0
20250120,175800,1657860249,1299,1299,1299,1299,0
20250120,175700,1657860249,1299,1299,1299,1299,0
20250120,175600,1657860249,1299,1299,1299,1299,0
20250120,175500,1657860249,1299,1299,1299,1299,0
20250120,175400,1657860249,1299,1299,1299,1299,0
20250120,175300,1657860249,1299,1299,1299,1299,0
20250120,175200,1657860249,1299,1299,1299,1299,0
20250120,175100,1657860249,1299,1299,1299,1299,0
20250120,175000,1657860249,1299,1299,1299,1299,0
20250120,174900,1657860249,1299,1299,1299,1299,0
20250120,174800,1657860249,1299,1299,1299,1299,0
20250120,174700,1657860249,1299,1299,1299,1299,0
20250120,174600,1657860249,1299,1299,1299,1299,0
20250120,174500,1657860249,1299,1299,1299,1299,0
20250120,174400,1657860249,1299,1299,1299,1299,0
20250120,174300,1657860249,1299,1299,1299,1299,0
20250120,174200,1657860249,1299,1299,1299,1299,0
20250120,174100,1657860249,1299,1299,1299,1299,0
20250120,174000,1657860249,1299,1299,1299,1299,0
20250120,173900,1657860249,1299,1299,1299,1299,0
20250120,173800,1657860249,1299,1299,1299,1299,0
20250120,173700,1657860249,1299,1299,1299,1299,0
20250120,173600,1657860249,1299,1299,1299,1299,0
20250120,173500,1657860249,1299,1299,1299,1299,0
20250120,173400,1657860249,1299,1299,1299,1299,0
20250120,173300,1657860249,1299,1299,1299,1299,0
20250120,173200,1657860249,1299,1299,1299,1299,0
20250120,173100,1657860249,1299,1299,1299,1299,14382
20250120,173000,1657860249,1299,1299,1299,1299,0
20250120,172900,1657860249,1299,1299,1299,1299,0
20250120,172800,1657860249,1299,1299,1299,1299,0
20250120,172700,1657860249,1299,1299,1299,1299,0
20250120,172600,1657860249,1299,1299,1299,1299,0
20250120,172500,1657860249,1299,1299,1299,1299,0
20250120,172400,1657860249,1299,1299,1299,1299,0
20250120,172300,1657860249,1299,1299,1299,1299,0
20250120,172200,1657860249,1299,1299,1299,1299,0
20250120,172100,1657860249,1299,1299,1299,1299,0
20250120,172000,1657860249,1299,1299,1299,1299,0
20250120,171900,1657860249,1299,1299,1299,1299,0
20250120,171800,1657860249,1299,1299,1299,1299,0
20250120,171700,1657860249,1299,1299,1299,1299,0
20250120,171600,1657860249,1299,1299,1299,1299,0
20250120,171500,1657860249,1299,1299,1299,1299,0
20250120,171400,1657860249,1299,1299,1299,1299,0
20250120,171300,1657860249,1299,1299,1299,1299,0
20250120,171200,1657860249,1299,1299,1299,1299,0
20250120,171100,1657860249,1299,1299,1299,1299,0
20250120,171000,1657860249,1299,1299,1299,1299,0
20250120,170900,1657860249,1299,1299,1299,1299,0
20250120,170800,1657860249,1299,1299,1299,1299,0
20250120,170700,1657860249,1299,1299,1299,1299,0
20250120,170600,1657860249,1299,1299,1299,1299,0
20250120,170500,1657860249,1299,1299,1299,1299,0
20250120,170400,1657860249,1299,1299,1299,1299,0
20250120,170300,1657860249,1299,1299,1299,1299,0
20250120,170200,1657860249,1299,1299,1299,1299,0
20250120,170100,1657860249,1299,1299,1299,1299,14382
20250120,170000,1657860249,1299,1299,1299,1299,0
20250120,165900,1657860249,1299,1299,1299,1299,0
20250120,165800,1657860249,1299,1299,1299,1299,0
20250120,165700,1657860249,1299,1299,1299,1299,0
20250120,165600,1657860249,1299,1299,1299,1299,0
20250120,165500,1657860249,1299,1299,1299,1299,0
20250120,165400,1657860249,1299,1299,1299,1299,0
20250120,165300,1657860249,1299,1299,1299,1299,0
20250120,165200,1657860249,1299,1299,1299,1299,0
20250120,165100,1657860249,1299,1299,1299,1299,0
20250120,165000,1657860249,1299,1299,1299,1299,0
20250120,164900,1657860249,1299,1299,1299,1299,0
20250120,164800,1657860249,1299,1299,1299,1299,0
20250120,164700,1657860249,1299,1299,1299,1299,0
20250120,164600,1657860249,1299,1299,1299,1299,0
20250120,164500,1657860249,1299,1299,1299,1299,0
20250120,164400,1657860249,1299,1299,1299,1299,0
20250120,164300,1657860249,1299,1299,1299,1299,0
20250120,164200,1657860249,1299,1299,1299,1299,0
20250120,164100,1657860249,1299,1299,1299,1299,0
20250120,164000,1657860249,1299,1299,1299,1299,0
20250120,163900,1657860249,1299,1299,1299,1299,0
20250120,163800,1657860249,1299,1299,1299,1299,0
20250120,163700,1657860249,1299,1299,1299,1299,0
20250120,163600,1657860249,1299,1299,1299,1299,0
20250120,163500,1657860249,1299,1299,1299,1299,0
20250120,163400,1657860249,1299,1299,1299,1299,0
20250120,163300,1657860249,1299,1299,1299,1299,0
20250120,163200,1657860249,1299,1299,1299,1299,0
20250120,163100,1657860249,1299,1299,1299,1299,14382
20250120,163000,1657860249,1299,1299,1299,1299,0
20250120,162900,1657860249,1299,1299,1299,1299,0
20250120,162800,1657860249,1299,1299,1299,1299,0
20250120,162700,1657860249,1299,1299,1299,1299,0
20250120,162600,1657860249,1299,1299,1299,1299,0
20250120,162500,1657860249,1299,1299,1299,1299,0
20250120,162400,1657860249,1299,1299,1299,1299,0
20250120,162300,1657860249,1299,1299,1299,1299,0
20250120,162200,1657860249,1299,1299,1299,1299,0
20250120,162100,1657860249,1299,1299,1299,1299,0
20250120,162000,1657860249,1299,1299,1299,1299,0
20250120,161900,1657860249,1299,1299,1299,1299,0
20250120,161800,1657860249,1299,1299,1299,1299,0
20250120,161700,1657860249,1299,1299,1299,1299,0
20250120,161600,1657860249,1299,1299,1299,1299,0
20250120,161500,1657860249,1299,1299,1299,1299,0
20250120,161400,1657860249,1299,1299,1299,1299,0
20250120,161300,1657860249,1299,1299,1299,1299,0
20250120,161200,1657860249,1299,1299,1299,1299,0
20250120,161100,1657860249,1299,1299,1299,1299,0
20250120,161000,1657860249,1299,1299,1299,1299,0
20250120,160900,1657860249,1299,1299,1299,1299,0
20250120,160800,1657860249,1299,1299,1299,1299,0
20250120,160700,1657860249,1299,1299,1299,1299,0
20250120,160600,1657860249,1299,1299,1299,1299,0
20250120,160500,1657860249,1299,1299,1299,1299,0
20250120,160400,1657860249,1299,1299,1299,1299,0
20250120,160300,1657860249,1299,1299,1299,1299,0
20250120,160200,1657860249,1299,1299,1299,1299,0
20250120,160100,1657860249,1299,1299,1299,1299,14382
20250120,160000,1657860249,1299,1299,1299,1299,0
20250120,155900,1657860249,1299,1299,1299,1299,0
20250120,155800,1657860249,1299,1299,1299,1299,0
20250120,155700,1657860249,1299,1299,1299,1299,0
20250120,155600,1657860249,1299,1299,1299,1299,0
20250120,155500,1657860249,1299,1299,1299,1299,0
20250120,155400,1657860249,1299,1299,1299,1299,0
20250120,155300,1657860249,1299,1299,1299,1299,0
20250120,155200,1657860249,1299,1299,1299,1299,0
20250120,155100,1657860249,1299,1299,1299,1299,0
20250120,155000,1657860249,1299,1299,1299,1299,0
20250120,154900,1657860249,1299,1299,1299,1299,0
20250120,154800,1657860249,1299,1299,1299,1299,0
20250120,154700,1657860249,1299,1299,1299,1299,0
20250120,154600,1657860249,1299,1299,1299,1299,0
20250120,154500,1657860249,1299,1299,1299,1299,0
20250120,154400,1657860249,1299,1299,1299,1299,0
20250120,154300,1657860249,1299,1299,1299,1299,0
20250120,154200,1657860249,1299,1299,1299,1299,0
20250120,154100,1657860249,1299,1299,1299,1299,0
20250120,154000,1657860249,1299,1299,1299,1299,0
20250120,153900,1657860249,1299,1299,1299,1299,0
20250120,153800,1657860249,1299,1299,1299,1299,0
20250120,153700,1657860249,1299,1299,1299,1299,0
20250120,153600,1657860249,1299,1299,1299,1299,0
20250120,153500,1657860249,1299,1299,1299,1299,0
20250120,153400,1657860249,1299,1299,1299,1299,0
20250120,153300,1657860249,1299,1299,1299,1299,0
20250120,153200,1657860249,1299,1299,1299,1299,0
20250120,153100,1657860249,1299,1299,1299,1299,14382
20250120,153000,1657860249,1299,1299,1299,1299,14382
20250120,152900,1639178031,1302,1302,1302,1302,0
20250120,152800,1639178031,1302,1302,1302,1302,0
20250120,152700,1639178031,1302,1302,1302,1302,0
20250120,152600,1639178031,1302,1302,1302,1302,0
20250120,152500,1639178031,1302,1302,1302,1302,0
20250120,152400,1639178031,1302,1302,1302,1302,0
20250120,152300,1639178031,1302,1302,1302,1302,0
20250120,152200,1639178031,1302,1302,1302,1302,0
20250120,152100,1639178031,1302,1302,1302,1302,0
20250120,152000,1639178031,1302,1302,1302,1302,0
20250120,151900,1639178031,1302,1302,1302,1301,459
20250120,151800,1638580493,1302,1302,1302,1302,400
20250120,151700,1638059693,1302,1302,1302,1302,1625
20250120,151600,1635943943,1303,1303,1303,1303,48
20250120,151500,1635881399,1300,1300,1300,1300,0
20250120,151400,1635881399,1300,1300,1300,1300,0
20250120,151300,1635881399,1300,1300,1300,1300,0
20250120,151200,1635881399,1300,1299,1300,1299,431
20250120,151100,1635321249,1301,1300,1301,1300,501
20250120,151000,1634669449,1300,1300,1300,1300,0
20250120,150900,1634669449,1300,1300,1300,1300,2592
20250120,150800,1631299849,1300,1300,1300,1300,27
20250120,150700,1631264749,1305,1303,1305,1303,895
20250120,150600,1630097680,1300,1301,1303,1300,1804
20250120,150500,1627751184,1301,1301,1301,1301,0
20250120,150400,1627751184,1301,1301,1301,1301,0
20250120,150300,1627751184,1301,1301,1301,1301,105
20250120,150200,1627614579,1303,1303,1303,1303,55
20250120,150100,1627542914,1303,1303,1303,1303,0
20250120,150000,1627542914,1303,1303,1303,1301,738
20250120,145900,1626582044,1303,1303,1303,1302,392
20250120,145800,1626071416,1302,1303,1303,1302,3971
20250120,145700,1620897574,1302,1302,1302,1302,1115
20250120,145600,1619445844,1301,1301,1301,1301,500
20250120,145500,1618795344,1301,1301,1301,1301,100
20250120,145400,1618665244,1301,1301,1301,1301,0
20250120,145300,1618665244,1301,1301,1301,1301,100
20250120,145200,1618535144,1303,1303,1303,1303,0
20250120,145100,1618535144,1303,1298,1303,1298,22
20250120,145000,1618506583,1298,1298,1298,1298,111
20250120,144900,1618362505,1298,1300,1300,1298,168
20250120,144800,1618144385,1302,1302,1302,1302,0
20250120,144700,1618144385,1302,1302,1302,1302,150
20250120,144600,1617949085,1302,1302,1302,1302,0
20250120,144500,1617949085,1302,1302,1302,1302,1
20250120,144400,1617947783,1302,1302,1302,1302,70
20250120,144300,1617856643,1302,1302,1302,1302,314
20250120,144200,1617447815,1303,1302,1303,1302,770
20250120,144100,1616444729,1297,1297,1297,1297,0
20250120,144000,1616444729,1297,1297,1297,1297,1300
20250120,143900,1614758629,1298,1298,1298,1298,0
20250120,143800,1614758629,1298,1298,1298,1298,4500
20250120,143700,1608917629,1298,1298,1298,1298,0
20250120,143600,1608917629,1298,1298,1298,1298,1843
20250120,143500,1606525415,1298,1298,1298,1298,2000
20250120,143400,1603929415,1298,1298,1298,1298,223
20250120,143300,1603639961,1302,1302,1302,1302,1000
20250120,143200,1602337961,1302,1302,1302,1302,245
20250120,143100,1602018971,1302,1297,1302,1297,255
20250120,143000,1601688231,1296,1296,1296,1296,360
20250120,142900,1601221671,1297,1297,1297,1297,0
20250120,142800,1601221671,1297,1297,1297,1297,212
20250120,142700,1600946707,1297,1297,1297,1297,0
20250120,142600,1600946707,1297,1297,1297,1297,198
20250120,142500,1600689901,1297,1297,1297,1297,2
20250120,142400,1600687307,1297,1297,1302,1297,333
20250120,142300,1600254068,1296,1294,1296,1294,1390
20250120,142200,1598454120,1294,1294,1294,1294,0
20250120,142100,1598454120,1294,1294,1294,1294,2402
20250120,142000,1595345932,1294,1294,1294,1294,10
20250120,141900,1595332992,1292,1292,1292,1292,1754
20250120,141800,1593066824,1294,1294,1294,1294,0
20250120,141700,1593066824,1294,1294,1294,1294,41
20250120,141600,1593013770,1294,1294,1294,1294,0
20250120,141500,1593013770,1294,1294,1294,1294,39
20250120,141400,1592963304,1295,1295,1295,1295,0
20250120,141300,1592963304,1295,1295,1295,1295,0
20250120,141200,1592963304,1295,1295,1295,1295,0
20250120,141100,1592963304,1295,1295,1295,1295,1010
20250120,141000,1591655354,1295,1294,1295,1294,402
20250120,140900,1591135104,1293,1292,1293,1292,104
20250120,140800,1591000636,1292,1292,1292,1292,23
20250120,140700,1590970920,1292,1292,1292,1292,0
20250120,140600,1590970920,1292,1292,1292,1292,931
20250120,140500,1589768068,1292,1292,1292,1292,0
20250120,140400,1589768068,1292,1292,1292,1292,90
20250120,140300,1589651788,1290,1290,1290,1290,0
20250120,140200,1589651788,1290,1293,1293,1290,228
20250120,140100,1589357200,1291,1291,1291,1291,501
20250120,140000,1588710409,1291,1291,1291,1291,500
20250120,135900,1588064909,1291,1291,1291,1291,3000
20250120,135800,1584191909,1291,1291,1291,1291,0
20250120,135700,1584191909,1291,1291,1291,1291,10
20250120,135600,1584178999,1291,1287,1291,1287,2454
20250120,135500,1581020661,1287,1289,1289,1287,866
20250120,135400,1579905462,1288,1289,1289,1288,1000
20250120,135300,1578617182,1290,1290,1290,1290,3
20250120,135200,1578613312,1290,1291,1291,1290,5459
20250120,135100,1571569906,1291,1291,1291,1291,0
20250120,135000,1571569906,1291,1291,1291,1291,101
20250120,134900,1571439515,1290,1290,1290,1290,0
20250120,134800,1571439515,1290,1290,1290,1290,0
20250120,134700,1571439515,1290,1290,1290,1290,0
20250120,134600,1571439515,1290,1291,1291,1290,8842
20250120,134500,1560032691,1290,1290,1290,1290,0
20250120,134400,1560032691,1290,1290,1290,1290,600
20250120,134300,1559258691,1290,1291,1291,1290,17056
20250120,134200,1537254325,1291,1291,1291,1291,122
20250120,134100,1537096823,1291,1292,1292,1291,5583
20250120,134000,1529888528,1292,1295,1295,1292,5110
20250120,133900,1523283218,1294,1294,1294,1294,100
20250120,133800,1523153818,1294,1294,1294,1294,6502
20250120,133700,1514740230,1294,1296,1296,1294,1931
20250120,133600,1512240406,1296,1296,1296,1296,2001
20250120,133500,1509647110,1296,1296,1296,1296,200
20250120,133400,1509387910,1296,1297,1297,1296,45
20250120,133300,1509329580,1294,1300,1300,1294,850
20250120,133200,1508228048,1300,1300,1300,1300,800
20250120,133100,1507188048,1303,1303,1303,1303,0
20250120,133000,1507188048,1303,1298,1303,1298,2010
20250120,132900,1504569636,1296,1296,1296,1296,0
20250120,132800,1504569636,1296,1296,1296,1296,15
20250120,132700,1504550196,1296,1297,1297,1292,4292
20250120,132600,1498995702,1297,1296,1297,1296,2550
20250120,132500,1495690802,1296,1296,1296,1296,5000
20250120,132400,1489210802,1296,1297,1297,1296,600
20250120,132300,1488433102,1296,1301,1301,1296,191
20250120,132200,1488185111,1296,1296,1296,1296,0
20250120,132100,1488185111,1296,1297,1297,1296,4436
20250120,132000,1482435935,1303,1304,1304,1303,155
20250120,131900,1482233835,1304,1304,1304,1304,0
20250120,131800,1482233835,1304,1304,1304,1304,100
20250120,131700,1482103435,1304,1304,1304,1304,15
20250120,131600,1482083875,1296,1297,1297,1296,529
20250120,131500,1481398110,1305,1305,1305,1305,100
20250120,131400,1481267610,1305,1305,1305,1305,305
20250120,131300,1480869585,1306,1304,1306,1304,220
20250120,131200,1480582538,1296,1297,1297,1296,1933
20250120,131100,1478076817,1298,1300,1300,1298,704
20250120,131000,1477162626,1300,1300,1300,1300,0
20250120,130900,1477162626,1300,1300,1300,1300,0
20250120,130800,1477162626,1300,1300,1301,1300,1067
20250120,130700,1475774822,1300,1300,1300,1300,0
20250120,130600,1475774822,1300,1300,1300,1300,148
20250120,130500,1475582422,1300,1300,1300,1300,0
20250120,130400,1475582422,1300,1305,1305,1300,71
20250120,130300,1475490102,1305,1307,1307,1305,600
20250120,130200,1474706902,1307,1307,1307,1307,1001
20250120,130100,1473398595,1307,1298,1307,1298,219
20250120,130000,1473112707,1298,1299,1299,1298,1198
20250120,125900,1471557603,1298,1298,1298,1298,0
20250120,125800,1471557603,1298,1298,1298,1298,0
20250120,125700,1471557603,1298,1298,1298,1298,0
20250120,125600,1471557603,1298,1298,1298,1298,70
20250120,125500,1471466743,1308,1308,1308,1308,500
20250120,125400,1470812743,1296,1307,1309,1296,581
20250120,125300,1470053667,1307,1297,1309,1297,3200
20250120,125200,1465873680,1292,1294,1294,1292,3265
20250120,125100,1461653496,1295,1298,1298,1295,9000
20250120,125000,1449986321,1299,1300,1300,1299,632
20250120,124900,1449165071,1300,1304,1304,1300,83
20250120,124800,1449057147,1305,1305,1305,1305,200
20250120,124700,1448796147,1305,1305,1305,1305,0
20250120,124600,1448796147,1305,1305,1305,1305,50
20250120,124500,1448730897,1305,1305,1305,1305,7
20250120,124400,1448721762,1305,1305,1306,1305,805
20250120,124300,1447670825,1304,1305,1305,1298,2383
20250120,124200,1444575868,1305,1304,1305,1304,90
20250120,124100,1444458502,1304,1300,1304,1299,1550
20250120,124000,1442441437,1300,1300,1300,1300,0
20250120,123900,1442441437,1300,1301,1301,1300,2002
20250120,123800,1439838788,1301,1301,1301,1301,0
20250120,123700,1439838788,1301,1302,1302,1301,350
20250120,123600,1439383337,1301,1304,1304,1301,24
20250120,123500,1439352044,1304,1304,1304,1304,0
20250120,123400,1439352044,1304,1304,1304,1304,0
20250120,123300,1439352044,1304,1300,1304,1300,2196
20250120,123200,1436496640,1303,1300,1303,1300,188
20250120,123100,1436252210,1300,1300,1300,1300,2
20250120,123000,1436249610,1300,1302,1302,1300,2583
20250120,122900,1432888788,1302,1302,1302,1302,30
20250120,122800,1432849728,1302,1304,1304,1302,5
20250120,122700,1432843211,1305,1305,1305,1305,150
20250120,122600,1432647461,1305,1305,1305,1305,173
20250120,122500,1432421696,1304,1300,1304,1299,2098
20250120,122400,1429690421,1300,1302,1302,1300,1331
20250120,122300,1427960119,1305,1305,1305,1305,0
20250120,122200,1427960119,1305,1301,1305,1301,23
20250120,122100,1427930190,1302,1302,1302,1302,528
20250120,122000,1427242734,1303,1303,1303,1303,0
20250120,121900,1427242734,1303,1305,1305,1303,92
20250120,121800,1427122794,1305,1305,1305,1302,414
20250120,121700,1426582584,1305,1300,1305,1300,42
20250120,121600,1426527784,1307,1307,1307,1307,0
20250120,121500,1426527784,1307,1307,1307,1307,0
20250120,121400,1426527784,1307,1307,1307,1307,0
20250120,121300,1426527784,1307,1307,1307,1307,1
20250120,121200,1426526477,1296,1305,1305,1296,19548
20250120,121100,1401149535,1307,1307,1307,1307,10
20250120,121000,1401136465,1307,1307,1307,1307,432
20250120,120900,1400571841,1307,1310,1310,1307,1575
20250120,120800,1398511954,1307,1305,1307,1304,6938
20250120,120700,1389446093,1305,1305,1305,1305,11
20250120,120600,1389431738,1305,1305,1305,1305,0
20250120,120500,1389431738,1305,1305,1305,1305,57
20250120,120400,1389357353,1305,1305,1305,1305,0
20250120,120300,1389357353,1305,1305,1305,1305,50
20250120,120200,1389292103,1305,1307,1307,1305,520
20250120,120100,1388613323,1307,1307,1307,1307,0
20250120,120000,1388613323,1307,1307,1307,1307,10
20250120,115900,1388600253,1307,1305,1307,1305,62
20250120,115800,1388519327,1307,1307,1307,1307,1989
20250120,115700,1385919704,1304,1305,1305,1304,800
20250120,115600,1384876398,1307,1307,1307,1307,44
20250120,115500,1384818890,1307,1307,1307,1307,662
20250120,115400,1383953656,1307,1306,1307,1306,556
20250120,115300,1383227313,1306,1305,1306,1305,676
20250120,115200,1382344957,1305,1305,1305,1305,2
20250120,115100,1382342347,1305,1305,1305,1305,0
20250120,115000,1382342347,1305,1305,1305,1305,198
20250120,114900,1382083957,1305,1305,1305,1305,0
20250120,114800,1382083957,1305,1305,1305,1305,2
20250120,114700,1382081347,1306,1306,1306,1306,2000
20250120,114600,1379469347,1305,1305,1305,1305,769
20250120,114500,1378465802,1299,1299,1299,1299,0
20250120,114400,1378465802,1299,1300,1300,1299,61
20250120,114300,1378386554,1306,1299,1306,1299,6
20250120,114200,1378378753,1306,1306,1306,1306,0
20250120,114100,1378378753,1306,1305,1306,1305,400
20250120,114000,1377856713,1298,1298,1298,1298,1
20250120,113900,1377855415,1305,1304,1305,1304,1015
20250120,113800,1376531617,1298,1298,1298,1298,0
20250120,113700,1376531617,1298,1298,1298,1298,6392
20250120,113600,1368234801,1305,1305,1305,1305,0
20250120,113500,1368234801,1305,1305,1305,1305,100
20250120,113400,1368104301,1305,1300,1305,1298,1111
20250120,113300,1366661716,1306,1306,1306,1306,0
20250120,113200,1366661716,1306,1298,1306,1298,256
20250120,113100,1366329412,1306,1306,1306,1306,0
20250120,113000,1366329412,1306,1298,1306,1298,2054
20250120,112900,1363649893,1298,1300,1303,1298,6295
20250120,112800,1355468659,1301,1301,1301,1301,0
20250120,112700,1355468659,1301,1305,1305,1301,5956
20250120,112600,1347700308,1306,1306,1306,1306,657
20250120,112500,1346842266,1306,1306,1306,1305,100
20250120,112400,1346711724,1306,1307,1307,1306,2259
20250120,112300,1343760841,1308,1308,1308,1308,1365
20250120,112200,1341975421,1309,1310,1310,1309,15
20250120,112100,1341955781,1310,1310,1310,1310,303
20250120,112000,1341558851,1311,1311,1311,1311,0
20250120,111900,1341558851,1311,1310,1311,1310,15
20250120,111800,1341539200,1308,1308,1308,1308,1
20250120,111700,1341537892,1310,1310,1310,1310,0
20250120,111600,1341537892,1310,1310,1310,1310,6
20250120,111500,1341530032,1310,1310,1310,1310,80
20250120,111400,1341425232,1311,1311,1311,1311,0
20250120,111300,1341425232,1311,1311,1311,1311,40
20250120,111200,1341372792,1312,1312,1312,1312,1
20250120,111100,1341371480,1308,1310,1312,1308,103
20250120,111000,1341236691,1310,1308,1310,1307,1822
20250120,110900,1338850851,1310,1310,1310,1310,0
20250120,110800,1338850851,1310,1310,1310,1310,5
20250120,110700,1338844301,1307,1307,1307,1307,0
20250120,110600,1338844301,1307,1307,1310,1307,386
20250120,110500,1338339796,1307,1307,1307,1307,38
20250120,110400,1338290130,1307,1307,1307,1307,2014
20250120,110300,1335657832,1305,1307,1307,1305,520
20250120,110200,1334979192,1307,1307,1307,1305,251
20250120,110100,1334651597,1307,1310,1310,1307,204
20250120,110000,1334384957,1307,1307,1307,1307,64
20250120,105900,1334301309,1305,1305,1305,1305,0
20250120,105800,1334301309,1305,1305,1305,1304,1507
20250120,105700,1332335698,1307,1307,1307,1305,1605
20250120,105600,1330238963,1307,1305,1307,1305,9087
20250120,105500,1318362592,1307,1307,1307,1307,1
20250120,105400,1318361285,1304,1304,1304,1304,203
20250120,105300,1318096573,1306,1306,1306,1306,1
20250120,105200,1318095267,1306,1304,1306,1301,70
20250120,105100,1318004135,1300,1302,1302,1300,1010
20250120,105000,1316689861,1302,1303,1303,1302,1796
20250120,104900,1314349974,1303,1303,1303,1303,1429
20250120,104800,1312487987,1303,1306,1306,1303,748
20250120,104700,1311512712,1307,1308,1308,1307,370
20250120,104600,1311029022,1308,1313,1313,1308,377
20250120,104500,1310534401,1313,1312,1314,1312,456
20250120,104400,1309935857,1312,1312,1312,1307,1624
20250120,104300,1307805174,1312,1312,1312,1312,150
20250120,104200,1307608374,1313,1313,1313,1313,1
20250120,104100,1307607061,1313,1313,1313,1313,860
20250120,104000,1306477881,1313,1313,1313,1308,4642
20250120,103900,1300406135,1313,1312,1313,1312,128
20250120,103800,1300238121,1314,1314,1314,1314,105
20250120,103700,1300100151,1314,1314,1314,1314,1
20250120,103600,1300098837,1313,1310,1313,1310,3998
20250120,103500,1294857360,1310,1309,1310,1309,524
20250120,103400,1294171421,1309,1311,1311,1309,59
20250120,103300,1294094122,1310,1300,1310,1294,4727
20250120,103200,1287926657,1305,1305,1305,1305,1702
20250120,103100,1285705547,1305,1304,1305,1304,2513
20250120,103000,1282426084,1305,1305,1305,1305,0
20250120,102900,1282426084,1305,1299,1305,1299,1552
20250120,102800,1280405964,1303,1298,1303,1298,10315
20250120,102700,1266979658,1297,1292,1297,1292,2538
20250120,102600,1263690127,1292,1292,1292,1292,100
20250120,102500,1263560927,1292,1291,1292,1291,1131
20250120,102400,1262099676,1292,1292,1292,1292,1066
20250120,102300,1260722404,1292,1296,1296,1291,6852
20250120,102200,1251863493,1295,1295,1295,1295,251
20250120,102100,1251538448,1291,1292,1292,1291,1002
20250120,102000,1250244861,1291,1291,1291,1291,668
20250120,101900,1249382473,1291,1291,1291,1291,1752
20250120,101800,1247120641,1290,1295,1295,1290,8454
20250120,101700,1236200521,1296,1297,1297,1291,3284
20250120,101600,1231950477,1297,1294,1297,1291,400
20250120,101500,1231433435,1294,1297,1298,1294,5567
20250120,101400,1224224118,1296,1305,1305,1296,14774
20250120,101300,1205022563,1307,1307,1307,1307,1023
20250120,101200,1203685502,1312,1313,1313,1312,241
20250120,101100,1203369290,1313,1313,1313,1307,5160
20250120,101000,1196605148,1310,1310,1312,1310,1548
20250120,100900,1194577084,1310,1312,1312,1310,101
20250120,100800,1194444622,1312,1312,1313,1312,2758
20250120,100700,1190825961,1312,1313,1313,1312,3136
20250120,100600,1186711463,1314,1304,1314,1302,4965
20250120,100500,1180224896,1302,1299,1302,1296,8318
20250120,100400,1169410039,1300,1295,1300,1295,3671
20250120,100300,1164656056,1296,1294,1296,1291,2001
20250120,100200,1162067169,1294,1296,1296,1293,658
20250120,100100,1161215298,1290,1296,1296,1290,2932
20250120,100000,1157431889,1296,1290,1296,1290,3082
20250120,095900,1153439129,1290,1291,1291,1290,12565
20250120,095800,1137228854,1290,1290,1291,1290,708
20250120,095700,1136315532,1290,1291,1298,1290,14780
20250120,095600,1117249311,1290,1300,1300,1290,23584
20250120,095500,1086681439,1299,1300,1300,1299,1417
20250120,095400,1084840554,1299,1300,1300,1299,2534
20250120,095300,1081548199,1300,1303,1303,1300,1591
20250120,095200,1079477238,1304,1299,1304,1299,8674
20250120,095100,1068192058,1299,1310,1310,1299,28044
20250120,095000,1031658690,1311,1311,1311,1311,1950
20250120,094900,1029102240,1314,1313,1314,1311,2170
20250120,094800,1026255705,1314,1314,1314,1307,2416
20250120,094700,1023093216,1307,1306,1307,1304,2938
20250120,094600,1019257249,1307,1312,1312,1306,4758
20250120,094500,1013033732,1315,1315,1315,1310,9101
20250120,094400,1001087019,1315,1315,1316,1315,1752
20250120,094300,998782940,1315,1313,1316,1313,2545
20250120,094200,995439231,1313,1313,1313,1313,930
20250120,094100,994218141,1313,1315,1315,1313,1510
20250120,094000,992234986,1315,1318,1319,1315,4438
20250120,093900,986386308,1318,1314,1319,1314,5205
20250120,093800,979526980,1315,1310,1315,1309,15639
20250120,093700,959034940,1310,1313,1316,1308,15333
20250120,093600,938930979,1313,1322,1327,1311,16067
20250120,093500,917734091,1323,1330,1330,1323,7446
20250120,093400,907867906,1330,1319,1330,1318,6619
20250120,093300,899118448,1323,1322,1324,1318,7925
20250120,093200,888653298,1323,1328,1330,1321,10362
20250120,093100,874926106,1328,1331,1332,1328,7546
20250120,093000,864887445,1330,1332,1332,1330,1284
20250120,092900,863179483,1336,1331,1336,1331,312
20250120,092800,862764101,1331,1338,1339,1331,21298
20250120,092700,834345099,1346,1346,1346,1338,4109
20250120,092600,828842834,1339,1342,1342,1339,9912
20250120,092500,815555235,1342,1349,1349,1342,2766
20250120,092400,811840551,1341,1341,1350,1341,7096
20250120,092300,802316937,1341,1341,1341,1340,2897
20250120,092200,798432102,1344,1355,1355,1344,5286
20250120,092100,791295343,1356,1364,1364,1354,15032
20250120,092000,770853185,1363,1357,1366,1357,3878
20250120,091900,765566985,1361,1326,1369,1326,12873
20250120,091800,748140918,1314,1361,1367,1295,44088
20250120,091700,688936053,1353,1352,1362,1350,10839
20250120,091600,674265766,1353,1366,1369,1353,3263
20250120,091500,669826156,1370,1381,1381,1370,6954
20250120,091400,660266445,1382,1387,1388,1380,8853
20250120,091300,648011049,1389,1393,1394,1388,9099
20250120,091200,635360488,1395,1410,1416,1395,27266
20250120,091100,597088920,1410,1421,1421,1410,30975
20250120,091000,553166128,1420,1413,1421,1408,16512
20250120,090900,529778808,1415,1405,1418,1405,6175
20250120,090800,521047415,1405,1410,1421,1400,23228
20250120,090700,488416234,1420,1431,1438,1415,21394
20250120,090600,457912764,1438,1445,1452,1420,34186
20250120,090500,408951752,1452,1401,1453,1401,113531
20250120,090400,246151631,1401,1416,1419,1401,28003
20250120,090300,206640425,1407,1386,1419,1386,49542
20250120,090200,137002696,1393,1368,1400,1368,32623
20250120,090100,91752141,1368,1351,1375,1347,28208
20250120,090000,53367686,1350,1329,1350,1329,38992