stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192300,7483453662,280,280,280,280,253651
20250120,192200,7483453662,280,280,280,280,0
20250120,192100,7483453662,280,280,280,280,0
20250120,192000,7483453662,280,280,280,280,0
20250120,191900,7483453662,280,280,280,280,0
20250120,191800,7483453662,280,280,280,280,0
20250120,191700,7483453662,280,280,280,280,0
20250120,191600,7483453662,280,280,280,280,0
20250120,191500,7483453662,280,280,280,280,0
20250120,191400,7483453662,280,280,280,280,0
20250120,191300,7483453662,280,280,280,280,0
20250120,191200,7483453662,280,280,280,280,0
20250120,191100,7483453662,280,280,280,280,0
20250120,191000,7483453662,280,280,280,280,0
20250120,190900,7483453662,280,280,280,280,0
20250120,190800,7483453662,280,280,280,280,0
20250120,190700,7483453662,280,280,280,280,0
20250120,190600,7483453662,280,280,280,280,0
20250120,190500,7483453662,280,280,280,280,0
20250120,190400,7483453662,280,280,280,280,0
20250120,190300,7483453662,280,280,280,280,0
20250120,190200,7483453662,280,280,280,280,0
20250120,190100,7483453662,280,280,280,280,0
20250120,190000,7483453662,280,280,280,280,0
20250120,185900,7483453662,280,280,280,280,0
20250120,185800,7483453662,280,280,280,280,0
20250120,185700,7483453662,280,280,280,280,0
20250120,185600,7483453662,280,280,280,280,0
20250120,185500,7483453662,280,280,280,280,0
20250120,185400,7483453662,280,280,280,280,0
20250120,185300,7483453662,280,280,280,280,253651
20250120,185200,7483453662,280,280,280,280,0
20250120,185100,7483453662,280,280,280,280,0
20250120,185000,7483453662,280,280,280,280,0
20250120,184900,7483453662,280,280,280,280,0
20250120,184800,7483453662,280,280,280,280,0
20250120,184700,7483453662,280,280,280,280,0
20250120,184600,7483453662,280,280,280,280,0
20250120,184500,7483453662,280,280,280,280,0
20250120,184400,7483453662,280,280,280,280,0
20250120,184300,7483453662,280,280,280,280,0
20250120,184200,7483453662,280,280,280,280,0
20250120,184100,7483453662,280,280,280,280,0
20250120,184000,7483453662,280,280,280,280,0
20250120,183900,7483453662,280,280,280,280,0
20250120,183800,7483453662,280,280,280,280,0
20250120,183700,7483453662,280,280,280,280,0
20250120,183600,7483453662,280,280,280,280,0
20250120,183500,7483453662,280,280,280,280,0
20250120,183400,7483453662,280,280,280,280,0
20250120,183300,7483453662,280,280,280,280,0
20250120,183200,7483453662,280,280,280,280,0
20250120,183100,7483453662,280,280,280,280,0
20250120,183000,7483453662,280,280,280,280,0
20250120,182900,7483453662,280,280,280,280,0
20250120,182800,7483453662,280,280,280,280,0
20250120,182700,7483453662,280,280,280,280,0
20250120,182600,7483453662,280,280,280,280,0
20250120,182500,7483453662,280,280,280,280,0
20250120,182400,7483453662,280,280,280,280,0
20250120,182300,7483453662,280,280,280,280,253651
20250120,182200,7483453662,280,280,280,280,0
20250120,182100,7483453662,280,280,280,280,0
20250120,182000,7483453662,280,280,280,280,0
20250120,181900,7483453662,280,280,280,280,0
20250120,181800,7483453662,280,280,280,280,0
20250120,181700,7483453662,280,280,280,280,0
20250120,181600,7483453662,280,280,280,280,0
20250120,181500,7483453662,280,280,280,280,0
20250120,181400,7483453662,280,280,280,280,0
20250120,181300,7483453662,280,280,280,280,0
20250120,181200,7483453662,280,280,280,280,0
20250120,181100,7483453662,280,280,280,280,0
20250120,181000,7483453662,280,280,280,280,0
20250120,180900,7483453662,280,280,280,280,0
20250120,180800,7483453662,280,280,280,280,0
20250120,180700,7483453662,280,280,280,280,0
20250120,180600,7483453662,280,280,280,280,0
20250120,180500,7483453662,280,280,280,280,0
20250120,180400,7483453662,280,280,280,280,0
20250120,180300,7483453662,280,280,280,280,0
20250120,180200,7483453662,280,280,280,280,0
20250120,180100,7483453662,280,280,280,280,0
20250120,180000,7483453662,280,280,280,280,0
20250120,175900,7483453662,280,280,280,280,0
20250120,175800,7483453662,280,280,280,280,0
20250120,175700,7483453662,280,280,280,280,0
20250120,175600,7483453662,280,280,280,280,0
20250120,175500,7483453662,280,280,280,280,0
20250120,175400,7483453662,280,280,280,280,0
20250120,175300,7483453662,280,280,280,280,253651
20250120,175200,7483453662,280,280,280,280,0
20250120,175100,7483453662,280,280,280,280,0
20250120,175000,7483453662,280,280,280,280,0
20250120,174900,7483453662,280,280,280,280,0
20250120,174800,7483453662,280,280,280,280,0
20250120,174700,7483453662,280,280,280,280,0
20250120,174600,7483453662,280,280,280,280,0
20250120,174500,7483453662,280,280,280,280,0
20250120,174400,7483453662,280,280,280,280,0
20250120,174300,7483453662,280,280,280,280,0
20250120,174200,7483453662,280,280,280,280,0
20250120,174100,7483453662,280,280,280,280,0
20250120,174000,7483453662,280,280,280,280,0
20250120,173900,7483453662,280,280,280,280,0
20250120,173800,7483453662,280,280,280,280,0
20250120,173700,7483453662,280,280,280,280,0
20250120,173600,7483453662,280,280,280,280,0
20250120,173500,7483453662,280,280,280,280,0
20250120,173400,7483453662,280,280,280,280,0
20250120,173300,7483453662,280,280,280,280,0
20250120,173200,7483453662,280,280,280,280,0
20250120,173100,7483453662,280,280,280,280,0
20250120,173000,7483453662,280,280,280,280,0
20250120,172900,7483453662,280,280,280,280,0
20250120,172800,7483453662,280,280,280,280,0
20250120,172700,7483453662,280,280,280,280,0
20250120,172600,7483453662,280,280,280,280,0
20250120,172500,7483453662,280,280,280,280,0
20250120,172400,7483453662,280,280,280,280,0
20250120,172300,7483453662,280,280,280,280,253651
20250120,172200,7483453662,280,280,280,280,0
20250120,172100,7483453662,280,280,280,280,0
20250120,172000,7483453662,280,280,280,280,0
20250120,171900,7483453662,280,280,280,280,0
20250120,171800,7483453662,280,280,280,280,0
20250120,171700,7483453662,280,280,280,280,0
20250120,171600,7483453662,280,280,280,280,0
20250120,171500,7483453662,280,280,280,280,0
20250120,171400,7483453662,280,280,280,280,0
20250120,171300,7483453662,280,280,280,280,0
20250120,171200,7483453662,280,280,280,280,0
20250120,171100,7483453662,280,280,280,280,0
20250120,171000,7483453662,280,280,280,280,0
20250120,170900,7483453662,280,280,280,280,0
20250120,170800,7483453662,280,280,280,280,0
20250120,170700,7483453662,280,280,280,280,0
20250120,170600,7483453662,280,280,280,280,0
20250120,170500,7483453662,280,280,280,280,0
20250120,170400,7483453662,280,280,280,280,0
20250120,170300,7483453662,280,280,280,280,0
20250120,170200,7483453662,280,280,280,280,0
20250120,170100,7483453662,280,280,280,280,0
20250120,170000,7483453662,280,280,280,280,0
20250120,165900,7483453662,280,280,280,280,0
20250120,165800,7483453662,280,280,280,280,0
20250120,165700,7483453662,280,280,280,280,0
20250120,165600,7483453662,280,280,280,280,0
20250120,165500,7483453662,280,280,280,280,0
20250120,165400,7483453662,280,280,280,280,0
20250120,165300,7483453662,280,280,280,280,253651
20250120,165200,7483453662,280,280,280,280,0
20250120,165100,7483453662,280,280,280,280,0
20250120,165000,7483453662,280,280,280,280,0
20250120,164900,7483453662,280,280,280,280,0
20250120,164800,7483453662,280,280,280,280,0
20250120,164700,7483453662,280,280,280,280,0
20250120,164600,7483453662,280,280,280,280,0
20250120,164500,7483453662,280,280,280,280,0
20250120,164400,7483453662,280,280,280,280,0
20250120,164300,7483453662,280,280,280,280,0
20250120,164200,7483453662,280,280,280,280,0
20250120,164100,7483453662,280,280,280,280,0
20250120,164000,7483453662,280,280,280,280,0
20250120,163900,7483453662,280,280,280,280,0
20250120,163800,7483453662,280,280,280,280,0
20250120,163700,7483453662,280,280,280,280,0
20250120,163600,7483453662,280,280,280,280,0
20250120,163500,7483453662,280,280,280,280,0
20250120,163400,7483453662,280,280,280,280,0
20250120,163300,7483453662,280,280,280,280,0
20250120,163200,7483453662,280,280,280,280,0
20250120,163100,7483453662,280,280,280,280,0
20250120,163000,7483453662,280,280,280,280,0
20250120,162900,7483453662,280,280,280,280,0
20250120,162800,7483453662,280,280,280,280,0
20250120,162700,7483453662,280,280,280,280,0
20250120,162600,7483453662,280,280,280,280,0
20250120,162500,7483453662,280,280,280,280,0
20250120,162400,7483453662,280,280,280,280,0
20250120,162300,7483453662,280,280,280,280,253651
20250120,162200,7483453662,280,280,280,280,0
20250120,162100,7483453662,280,280,280,280,0
20250120,162000,7483453662,280,280,280,280,0
20250120,161900,7483453662,280,280,280,280,0
20250120,161800,7483453662,280,280,280,280,0
20250120,161700,7483453662,280,280,280,280,0
20250120,161600,7483453662,280,280,280,280,0
20250120,161500,7483453662,280,280,280,280,0
20250120,161400,7483453662,280,280,280,280,0
20250120,161300,7483453662,280,280,280,280,0
20250120,161200,7483453662,280,280,280,280,0
20250120,161100,7483453662,280,280,280,280,0
20250120,161000,7483453662,280,280,280,280,0
20250120,160900,7483453662,280,280,280,280,0
20250120,160800,7483453662,280,280,280,280,0
20250120,160700,7483453662,280,280,280,280,0
20250120,160600,7483453662,280,280,280,280,0
20250120,160500,7483453662,280,280,280,280,0
20250120,160400,7483453662,280,280,280,280,0
20250120,160300,7483453662,280,280,280,280,0
20250120,160200,7483453662,280,280,280,280,0
20250120,160100,7483453662,280,280,280,280,0
20250120,160000,7483453662,280,280,280,280,0
20250120,155900,7483453662,280,280,280,280,0
20250120,155800,7483453662,280,280,280,280,0
20250120,155700,7483453662,280,280,280,280,0
20250120,155600,7483453662,280,280,280,280,0
20250120,155500,7483453662,280,280,280,280,0
20250120,155400,7483453662,280,280,280,280,0
20250120,155300,7483453662,280,280,280,280,253651
20250120,155200,7483453662,280,280,280,280,0
20250120,155100,7483453662,280,280,280,280,0
20250120,155000,7483453662,280,280,280,280,0
20250120,154900,7483453662,280,280,280,280,0
20250120,154800,7483453662,280,280,280,280,0
20250120,154700,7483453662,280,280,280,280,0
20250120,154600,7483453662,280,280,280,280,0
20250120,154500,7483453662,280,280,280,280,0
20250120,154400,7483453662,280,280,280,280,0
20250120,154300,7483453662,280,280,280,280,0
20250120,154200,7483453662,280,280,280,280,0
20250120,154100,7483453662,280,280,280,280,0
20250120,154000,7483453662,280,280,280,280,0
20250120,153900,7483453662,280,280,280,280,0
20250120,153800,7483453662,280,280,280,280,0
20250120,153700,7483453662,280,280,280,280,0
20250120,153600,7483453662,280,280,280,280,0
20250120,153500,7483453662,280,280,280,280,0
20250120,153400,7483453662,280,280,280,280,0
20250120,153300,7483453662,280,280,280,280,0
20250120,153200,7483453662,280,280,280,280,0
20250120,153100,7483453662,280,280,280,280,0
20250120,153000,7483453662,280,280,280,280,253651
20250120,152900,7412431382,278,278,278,278,0
20250120,152800,7412431382,278,278,278,278,0
20250120,152700,7412431382,278,278,278,278,0
20250120,152600,7412431382,278,278,278,278,0
20250120,152500,7412431382,278,278,278,278,0
20250120,152400,7412431382,278,278,278,278,0
20250120,152300,7412431382,278,278,278,278,0
20250120,152200,7412431382,278,278,278,278,0
20250120,152100,7412431382,278,278,278,278,0
20250120,152000,7412431382,278,278,278,278,0
20250120,151900,7412431382,278,278,278,277,30573
20250120,151800,7403945147,278,278,278,277,17444
20250120,151700,7399100418,278,277,278,277,31981
20250120,151600,7390227642,278,278,279,278,70110
20250120,151500,7370737061,279,278,279,276,58043
20250120,151400,7354602631,278,277,278,276,68108
20250120,151300,7335745908,277,275,277,275,58514
20250120,151200,7319584818,276,275,276,275,16889
20250120,151100,7314931828,276,275,276,275,8298
20250120,151000,7312649877,275,275,275,274,16470
20250120,150900,7308120630,275,275,275,274,45671
20250120,150800,7295572650,275,275,275,275,5865
20250120,150700,7293959775,275,274,275,274,28205
20250120,150600,7286225911,274,274,275,273,13593
20250120,150500,7282501347,274,274,275,274,14978
20250120,150400,7278397374,274,274,274,273,29037
20250120,150300,7270441504,274,274,274,273,20072
20250120,150200,7264955423,274,274,274,273,5224
20250120,150100,7263524048,273,273,274,272,14405
20250120,150000,7259601905,272,274,274,272,39398
20250120,145900,7248848538,274,274,274,273,2077
20250120,145800,7248279457,274,273,274,273,2785
20250120,145700,7247516958,273,273,273,272,14256
20250120,145600,7243625672,273,273,273,273,27535
20250120,145500,7236108617,273,273,273,272,22092
20250120,145400,7230080665,273,273,274,272,45895
20250120,145300,7217551185,273,273,273,272,4210
20250120,145200,7216402561,273,273,273,272,14442
20250120,145100,7212463398,273,273,273,272,13698
20250120,145000,7208725188,273,272,273,272,1587
20250120,144900,7208293291,273,273,273,272,5005
20250120,144800,7206931453,273,272,273,272,2235
20250120,144700,7206322944,273,272,273,272,51418
20250120,144600,7192337072,272,272,272,271,12114
20250120,144500,7189045089,272,272,272,272,4701
20250120,144400,7187766417,272,272,272,272,5202
20250120,144300,7186351473,272,272,272,271,1150
20250120,144200,7186038718,272,272,272,271,9870
20250120,144100,7183354565,272,272,272,271,9222
20250120,144000,7180855168,272,272,272,271,6124
20250120,143900,7179195457,271,271,272,271,8309
20250120,143800,7176943135,272,272,272,271,2012
20250120,143700,7176397840,271,271,272,271,897
20250120,143600,7176154539,272,273,273,272,18896
20250120,143500,7171014175,273,272,273,272,14683
20250120,143400,7167020375,272,273,273,272,21214
20250120,143300,7161242943,273,272,273,272,4483
20250120,143200,7160021709,272,273,273,272,19646
20250120,143100,7154676830,272,272,273,272,19344
20250120,143000,7149415158,272,272,273,272,13409
20250120,142900,7145767908,272,273,273,271,14953
20250120,142800,7141701050,273,273,273,272,4007
20250120,142700,7140608139,273,272,273,272,2794
20250120,142600,7139847983,272,272,273,272,24166
20250120,142500,7133274828,272,272,273,272,193
20250120,142400,7133222331,273,273,273,273,7
20250120,142300,7133220420,273,272,273,272,37614
20250120,142200,7122961866,272,272,272,271,9619
20250120,142100,7120346375,272,271,272,270,36161
20250120,142000,7110544177,270,270,271,270,34915
20250120,141900,7101116009,271,270,271,269,70337
20250120,141800,7082134179,270,271,271,270,7556
20250120,141700,7080093955,270,271,271,270,16049
20250120,141600,7075758662,271,272,272,270,69438
20250120,141500,7056961646,272,272,273,272,12912
20250120,141400,7053449577,273,273,273,272,21229
20250120,141300,7047675268,272,273,273,272,4615
20250120,141200,7046419684,272,273,273,272,9418
20250120,141100,7043855419,273,273,273,273,1641
20250120,141000,7043407426,272,273,273,272,4071
20250120,140900,7042298004,273,273,273,273,2617
20250120,140800,7041583563,272,272,273,272,906
20250120,140700,7041337127,273,272,273,272,7129
20250120,140600,7039394793,273,273,273,273,300
20250120,140500,7039312893,273,273,273,273,163
20250120,140400,7039268394,273,273,273,273,1085
20250120,140300,7038972189,273,273,273,272,2271
20250120,140200,7038353419,272,274,274,272,43125
20250120,140100,7026577916,273,275,275,273,13561
20250120,140000,7022867002,274,273,275,273,57035
20250120,135900,7007251648,273,273,273,272,19651
20250120,135800,7001892327,273,273,273,272,3445
20250120,135700,7000955155,273,273,273,272,4692
20250120,135600,6999677705,273,273,273,272,25554
20250120,135500,6992726198,273,272,273,272,14248
20250120,135400,6988850637,272,273,273,272,4218
20250120,135300,6987701156,273,273,273,272,3109
20250120,135200,6986855288,273,273,273,272,14620
20250120,135100,6982866204,273,274,274,273,7708
20250120,135000,6980761916,273,273,274,272,15038
20250120,134900,6976656603,273,272,274,272,10926
20250120,134800,6973684716,272,273,273,272,17422
20250120,134700,6968931033,272,274,274,272,11484
20250120,134600,6965795869,274,273,274,273,1549
20250120,134500,6965372580,273,273,274,273,24038
20250120,134400,6958810168,273,274,274,273,11394
20250120,134300,6955690908,274,273,274,273,16840
20250120,134200,6951080579,274,274,274,274,62
20250120,134100,6951063591,273,273,274,272,10602
20250120,134000,6948167232,274,273,274,273,19848
20250120,133900,6942748637,273,273,273,272,2832
20250120,133800,6941978321,273,272,273,272,10176
20250120,133700,6939210399,272,273,273,272,160
20250120,133600,6939166726,273,272,273,272,6398
20250120,133500,6937424456,274,272,274,272,49757
20250120,133400,6923878232,273,273,273,272,15335
20250120,133300,6919706153,273,273,273,272,42682
20250120,133200,6908054278,273,274,274,273,7969
20250120,133100,6905878196,274,273,274,273,40114
20250120,133000,6894926019,273,274,274,273,4074
20250120,132900,6893811900,273,273,274,273,4840
20250120,132800,6892489886,273,274,274,273,8052
20250120,132700,6890291524,273,274,275,273,16211
20250120,132600,6885855085,274,275,275,274,12922
20250120,132500,6882313990,275,274,275,274,10479
20250120,132400,6879442741,274,274,275,274,5396
20250120,132300,6877964218,275,275,275,274,440
20250120,132200,6877843653,275,274,275,274,1260
20250120,132100,6877498410,275,275,275,274,4092
20250120,132000,6876376909,275,275,275,275,817
20250120,131900,6876152234,275,274,275,274,7157
20250120,131800,6874185841,275,274,275,274,3
20250120,131700,6874185017,275,275,275,274,10153
20250120,131600,6871398090,274,275,275,274,3488
20250120,131500,6870441945,275,275,275,274,1779
20250120,131400,6869953370,274,274,275,274,27502
20250120,131300,6862417747,274,275,275,274,170
20250120,131200,6862371140,275,275,275,274,5162
20250120,131100,6860956564,275,274,275,274,18346
20250120,131000,6855918681,275,274,275,274,3446
20250120,130900,6854973687,275,275,275,274,5946
20250120,130800,6853338907,276,275,276,275,1248
20250120,130700,6852995706,275,276,276,274,8924
20250120,130600,6850539825,274,276,276,274,23641
20250120,130500,6844051872,276,275,276,275,18464
20250120,130400,6838972397,275,274,275,274,18649
20250120,130300,6833862498,274,275,275,274,21175
20250120,130200,6828059483,274,275,275,274,23630
20250120,130100,6821577898,275,274,275,274,21384
20250120,130000,6815715023,274,276,276,274,19347
20250120,125900,6810395600,276,275,276,275,9187
20250120,125800,6807868160,276,276,276,275,1563
20250120,125700,6807437876,276,275,276,275,5476
20250120,125600,6805930331,276,276,276,275,13773
20250120,125500,6802131727,275,276,276,275,12701
20250120,125400,6798637659,277,276,277,275,40122
20250120,125300,6787588722,276,277,277,276,7013
20250120,125200,6785648786,277,277,278,277,6188
20250120,125100,6783934676,278,277,278,277,166
20250120,125000,6783888596,278,277,278,276,3268
20250120,124900,6782983408,276,277,277,276,6631
20250120,124800,6781148010,277,277,277,276,15384
20250120,124700,6776897826,276,277,277,276,3631
20250120,124600,6775892068,277,277,277,276,16713
20250120,124500,6771275278,277,278,278,276,24229
20250120,124400,6764562353,278,278,278,277,8788
20250120,124300,6762127048,277,279,279,276,73175
20250120,124200,6741892775,278,279,279,278,74146
20250120,124100,6721244985,278,278,279,277,55477
20250120,124000,6705819633,277,276,278,276,19517
20250120,123900,6700413563,277,276,277,276,3954
20250120,123800,6699321436,277,277,278,275,91370
20250120,123700,6674020605,278,277,278,277,21905
20250120,123600,6667944682,278,278,278,277,19492
20250120,123500,6662531936,278,277,279,277,29411
20250120,123400,6654356107,278,274,278,274,107558
20250120,123300,6624650127,274,274,275,274,28387
20250120,123200,6616872014,274,275,275,273,41882
20250120,123100,6605399999,275,275,276,275,82825
20250120,123000,6582622349,275,276,276,275,18885
20250120,122900,6577428474,276,275,276,275,3909
20250120,122800,6576350121,276,277,277,276,36407
20250120,122700,6566301754,277,277,277,277,370
20250120,122600,6566199264,276,277,277,276,4019
20250120,122500,6565088858,277,277,277,276,16540
20250120,122400,6560512752,277,277,277,276,8554
20250120,122300,6558145083,277,277,277,276,370
20250120,122200,6558042822,277,276,277,276,21282
20250120,122100,6552166027,277,277,278,277,24543
20250120,122000,6545367175,277,276,278,276,20206
20250120,121900,6539769390,277,276,277,275,39539
20250120,121800,6528857808,276,275,276,275,4073
20250120,121700,6527734379,275,275,276,275,8965
20250120,121600,6525266712,276,278,278,275,64269
20250120,121500,6507532921,278,278,279,277,23139
20250120,121400,6501093763,278,278,279,278,24300
20250120,121300,6494337877,279,279,280,278,11746
20250120,121200,6491061087,279,278,279,278,23577
20250120,121100,6484494722,278,280,280,278,54543
20250120,121000,6469260311,279,278,280,278,61529
20250120,120900,6452097321,279,279,279,277,41084
20250120,120800,6440695415,278,280,280,278,33260
20250120,120700,6431412762,279,281,281,279,99446
20250120,120600,6403594707,280,281,281,280,37650
20250120,120500,6393017811,280,280,281,279,51632
20250120,120400,6378561148,279,279,280,278,88283
20250120,120300,6353918717,278,277,280,275,71690
20250120,120200,6333968528,275,275,277,274,69365
20250120,120100,6314864326,274,276,277,274,106209
20250120,120000,6285602481,277,280,281,276,135475
20250120,115900,6247838763,281,282,282,280,103231
20250120,115800,6218805260,281,280,282,279,187008
20250120,115700,6166383424,279,278,281,277,205408
20250120,115600,6108984413,277,277,278,276,111464
20250120,115500,6078126187,276,276,277,275,71059
20250120,115400,6058517049,275,274,276,273,107703
20250120,115300,6028939892,273,274,275,273,53193
20250120,115200,6014363930,275,273,275,272,101553
20250120,115100,5986617300,273,272,273,272,3232
20250120,115000,5985735343,273,272,274,272,24546
20250120,114900,5979046426,274,271,274,271,44464
20250120,114800,5966924970,272,271,272,271,4687
20250120,114700,5965652354,271,271,272,271,13881
20250120,114600,5961882962,272,272,273,271,127790
20250120,114500,5927089868,273,272,273,272,43395
20250120,114400,5915243358,273,270,273,270,73848
20250120,114300,5895183847,271,271,272,270,94328
20250120,114200,5869609908,270,269,271,267,108573
20250120,114100,5840366250,268,269,270,268,60261
20250120,114000,5824204873,270,269,270,269,38008
20250120,113900,5813980537,269,270,270,269,44984
20250120,113800,5801864883,269,270,271,269,75793
20250120,113700,5781400880,270,271,272,270,82917
20250120,113600,5758970355,272,272,272,271,42450
20250120,113500,5747453958,272,271,272,271,30586
20250120,113400,5739156545,271,271,271,271,0
20250120,113300,5739156545,271,271,271,271,0
20250120,113200,5739156545,271,272,272,271,37206
20250120,113100,5729072843,272,272,272,271,11085
20250120,113000,5726065170,271,273,273,271,50518
20250120,112900,5712367993,273,271,273,271,50467
20250120,112800,5698641987,271,273,273,271,74440
20250120,112700,5678399919,272,273,274,272,43950
20250120,112600,5666418388,274,274,274,273,22508
20250120,112500,5660271910,274,274,274,273,47293
20250120,112400,5647357656,273,274,274,273,31032
20250120,112300,5638880120,274,274,274,273,31046
20250120,112200,5630401147,274,275,275,273,83784
20250120,112100,5607471001,274,275,275,274,56452
20250120,112000,5592002699,274,275,276,274,47584
20250120,111900,5578923385,274,275,275,274,29674
20250120,111800,5570792134,275,277,277,274,295542
20250120,111700,5489461693,277,277,277,276,25670
20250120,111600,5482373732,276,277,278,276,15852
20250120,111500,5477984638,278,277,278,277,29838
20250120,111400,5469709895,278,277,278,277,8730
20250120,111300,5467291239,278,278,278,277,29182
20250120,111200,5459207141,278,278,278,277,10764
20250120,111100,5456225032,278,278,278,277,6041
20250120,111000,5454548984,278,278,278,277,8010
20250120,110900,5452327673,278,278,278,277,10930
20250120,110800,5449289143,278,277,278,277,49506
20250120,110700,5435575929,277,278,278,277,2880
20250120,110600,5434778071,278,277,278,276,20902
20250120,110500,5429002337,277,278,278,276,126072
20250120,110400,5394157540,277,277,278,277,17087
20250120,110300,5389413677,278,278,278,277,46857
20250120,110200,5376426559,278,278,279,278,13201
20250120,110100,5372747617,279,279,279,278,45136
20250120,110000,5360197793,279,279,279,278,133
20250120,105900,5360160807,278,279,279,278,11306
20250120,105800,5357016996,279,278,279,278,5580
20250120,105700,5355461506,278,279,279,278,11467
20250120,105600,5352272743,279,278,279,278,23770
20250120,105500,5345659740,278,279,279,278,934
20250120,105400,5345399754,279,279,279,278,13793
20250120,105300,5341559079,279,280,280,278,47523
20250120,105200,5328301959,280,280,281,280,74594
20250120,105100,5307410557,280,281,282,280,19782
20250120,105000,5301861652,281,283,284,281,144901
20250120,104900,5260956719,284,282,284,282,48253
20250120,104800,5247292065,283,282,283,282,8480
20250120,104700,5244895022,283,281,284,281,93507
20250120,104600,5218434365,283,280,283,280,169026
20250120,104500,5170917885,281,280,281,280,68967
20250120,104400,5151538330,281,280,281,280,24914
20250120,104300,5144545740,281,280,281,280,13259
20250120,104200,5140820442,281,280,281,280,27639
20250120,104100,5133060292,281,281,281,280,12068
20250120,104000,5129673755,280,281,281,280,16811
20250120,103900,5124953440,280,281,281,280,28050
20250120,103800,5117086802,280,281,281,280,34189
20250120,103700,5107483824,280,278,281,278,57519
20250120,103600,5091413985,279,280,280,278,53619
20250120,103500,5076459785,280,280,280,279,5037
20250120,103400,5075051979,280,279,280,279,31212
20250120,103300,5066321269,280,279,280,279,9422
20250120,103200,5063690941,280,280,281,280,38966
20250120,103100,5052779698,280,279,281,279,78422
20250120,103000,5030878407,278,278,279,278,35806
20250120,102900,5020921567,279,281,281,278,88556
20250120,102800,4996168420,282,282,283,281,59010
20250120,102700,4979579083,282,283,283,282,34904
20250120,102600,4969714799,281,282,282,281,39597
20250120,102500,4958562255,281,283,283,281,16109
20250120,102400,4954027782,283,282,283,281,54797
20250120,102300,4938611933,281,283,283,281,78027
20250120,102200,4916621375,282,284,284,282,72950
20250120,102100,4895967514,283,283,285,282,33587
20250120,102000,4886457430,282,283,286,282,83698
20250120,101900,4862682899,284,285,286,281,236417
20250120,101800,4795515558,286,283,287,283,416548
20250120,101700,4676556837,284,282,284,282,65740
20250120,101600,4657944220,283,280,283,280,65043
20250120,101500,4639625587,281,279,281,279,41167
20250120,101400,4628082545,280,277,280,277,57714
20250120,101300,4612031247,278,277,278,276,41013
20250120,101200,4600669915,277,278,278,276,33331
20250120,101100,4591464683,278,278,278,277,43139
20250120,101000,4579503112,277,277,278,277,21468
20250120,100900,4573553141,277,278,279,276,201818
20250120,100800,4517548638,278,279,280,278,13238
20250120,100700,4513852439,280,279,280,279,13915
20250120,100600,4509970006,279,280,281,278,54726
20250120,100500,4494669070,280,279,280,278,43705
20250120,100400,4482447239,278,278,279,278,30245
20250120,100300,4474038590,278,280,280,277,99810
20250120,100200,4446311332,280,279,280,278,33703
20250120,100100,4436902767,279,278,279,277,40861
20250120,100000,4425545827,278,278,279,277,45267
20250120,095900,4412962923,279,280,281,277,229638
20250120,095800,4349052668,280,284,284,280,38946
20250120,095700,4338111241,284,283,285,283,101857
20250120,095600,4309191487,283,282,283,281,102828
20250120,095500,4280137139,282,281,283,280,49787
20250120,095400,4266115208,281,282,282,280,56966
20250120,095300,4250114558,282,284,284,280,185279
20250120,095200,4197886518,284,284,285,283,110877
20250120,095100,4166414061,285,286,286,284,80122
20250120,095000,4143537834,285,284,286,283,121384
20250120,094900,4108987355,284,284,284,283,30473
20250120,094800,4100333555,283,283,284,282,24769
20250120,094700,4093312290,282,281,282,280,28837
20250120,094600,4085205940,280,283,283,280,92174
20250120,094500,4059226752,283,285,285,282,76196
20250120,094400,4037658416,285,284,287,283,202713
20250120,094300,3979861143,285,285,287,282,110795
20250120,094200,3948371495,286,284,286,284,133852
20250120,094100,3910185443,285,282,287,281,172549
20250120,094000,3861102781,282,281,282,280,37294
20250120,093900,3850608856,281,280,281,279,118428
20250120,093800,3817388443,279,280,281,279,94232
20250120,093700,3791052250,279,282,283,279,145762
20250120,093600,3750054897,283,282,283,281,76200
20250120,093500,3728533356,282,283,286,282,98821
20250120,093400,3700494423,284,288,289,282,310646
20250120,093300,3611429440,288,283,289,282,472969
20250120,093200,3475682221,282,280,283,279,184000
20250120,093100,3424048982,279,277,282,276,226790
20250120,093000,3360771917,278,276,278,274,143372
20250120,092900,3321238644,275,276,276,273,312624
20250120,092800,3235340778,276,278,278,275,130283
20250120,092700,3199371316,277,277,278,275,74165
20250120,092600,3178923757,276,277,277,275,65143
20250120,092500,3160935081,277,280,280,277,76342
20250120,092400,3139708099,280,278,280,278,58317
20250120,092300,3123459945,280,280,282,278,178717
20250120,092200,3073440120,280,278,281,278,98555
20250120,092100,3045920253,278,277,280,276,183545
20250120,092000,2994980778,277,276,277,275,66537
20250120,091900,2976627716,276,276,277,275,46491
20250120,091800,2963798961,276,276,279,275,159364
20250120,091700,2919739429,276,277,277,275,135548
20250120,091600,2882343909,277,277,277,275,170725
20250120,091500,2835246063,277,282,283,275,306185
20250120,091400,2750083537,283,286,286,281,287291
20250120,091300,2668849078,285,287,287,284,183348
20250120,091200,2616469143,287,289,289,287,162541
20250120,091100,2569666773,289,288,290,287,150547
20250120,091000,2526242292,289,289,291,286,248288
20250120,090900,2454546608,290,289,292,287,194234
20250120,090800,2398380261,287,286,292,285,309939
20250120,090700,2309003285,287,286,288,285,305387
20250120,090600,2221607601,285,284,291,284,604965
20250120,090500,2048342964,285,291,292,284,752283
20250120,090400,1832147307,291,302,302,288,1325077
20250120,090300,1444268219,301,307,311,301,1523877
20250120,090200,976954203,307,300,311,297,2583716
20250120,090100,195924390,291,291,291,291,0
20250120,090000,195924390,291,265,291,265,701354