stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,200200,2258899843,1753,1753,1753,1753,50724
20250120,200100,2258899843,1753,1753,1753,1753,0
20250120,200000,2258899843,1753,1753,1753,1753,0
20250120,195900,2258899843,1753,1753,1753,1753,0
20250120,195800,2258899843,1753,1753,1753,1753,0
20250120,195700,2258899843,1753,1753,1753,1753,0
20250120,195600,2258899843,1753,1753,1753,1753,0
20250120,195500,2258899843,1753,1753,1753,1753,0
20250120,195400,2258899843,1753,1753,1753,1753,0
20250120,195300,2258899843,1753,1753,1753,1753,0
20250120,195200,2258899843,1753,1753,1753,1753,0
20250120,195100,2258899843,1753,1753,1753,1753,0
20250120,195000,2258899843,1753,1753,1753,1753,0
20250120,194900,2258899843,1753,1753,1753,1753,0
20250120,194800,2258899843,1753,1753,1753,1753,0
20250120,194700,2258899843,1753,1753,1753,1753,0
20250120,194600,2258899843,1753,1753,1753,1753,0
20250120,194500,2258899843,1753,1753,1753,1753,0
20250120,194400,2258899843,1753,1753,1753,1753,0
20250120,194300,2258899843,1753,1753,1753,1753,0
20250120,194200,2258899843,1753,1753,1753,1753,0
20250120,194100,2258899843,1753,1753,1753,1753,0
20250120,194000,2258899843,1753,1753,1753,1753,0
20250120,193900,2258899843,1753,1753,1753,1753,0
20250120,193800,2258899843,1753,1753,1753,1753,0
20250120,193700,2258899843,1753,1753,1753,1753,0
20250120,193600,2258899843,1753,1753,1753,1753,0
20250120,193500,2258899843,1753,1753,1753,1753,0
20250120,193400,2258899843,1753,1753,1753,1753,0
20250120,193300,2258899843,1753,1753,1753,1753,0
20250120,193200,2258899843,1753,1753,1753,1753,50724
20250120,193100,2258899843,1753,1753,1753,1753,0
20250120,193000,2258899843,1753,1753,1753,1753,0
20250120,192900,2258899843,1753,1753,1753,1753,0
20250120,192800,2258899843,1753,1753,1753,1753,0
20250120,192700,2258899843,1753,1753,1753,1753,0
20250120,192600,2258899843,1753,1753,1753,1753,0
20250120,192500,2258899843,1753,1753,1753,1753,0
20250120,192400,2258899843,1753,1753,1753,1753,0
20250120,192300,2258899843,1753,1753,1753,1753,0
20250120,192200,2258899843,1753,1753,1753,1753,0
20250120,192100,2258899843,1753,1753,1753,1753,0
20250120,192000,2258899843,1753,1753,1753,1753,0
20250120,191900,2258899843,1753,1753,1753,1753,0
20250120,191800,2258899843,1753,1753,1753,1753,0
20250120,191700,2258899843,1753,1753,1753,1753,0
20250120,191600,2258899843,1753,1753,1753,1753,0
20250120,191500,2258899843,1753,1753,1753,1753,0
20250120,191400,2258899843,1753,1753,1753,1753,0
20250120,191300,2258899843,1753,1753,1753,1753,0
20250120,191200,2258899843,1753,1753,1753,1753,0
20250120,191100,2258899843,1753,1753,1753,1753,0
20250120,191000,2258899843,1753,1753,1753,1753,0
20250120,190900,2258899843,1753,1753,1753,1753,0
20250120,190800,2258899843,1753,1753,1753,1753,0
20250120,190700,2258899843,1753,1753,1753,1753,0
20250120,190600,2258899843,1753,1753,1753,1753,0
20250120,190500,2258899843,1753,1753,1753,1753,0
20250120,190400,2258899843,1753,1753,1753,1753,0
20250120,190300,2258899843,1753,1753,1753,1753,0
20250120,190200,2258899843,1753,1753,1753,1753,50724
20250120,190100,2258899843,1753,1753,1753,1753,0
20250120,190000,2258899843,1753,1753,1753,1753,0
20250120,185900,2258899843,1753,1753,1753,1753,0
20250120,185800,2258899843,1753,1753,1753,1753,0
20250120,185700,2258899843,1753,1753,1753,1753,0
20250120,185600,2258899843,1753,1753,1753,1753,0
20250120,185500,2258899843,1753,1753,1753,1753,0
20250120,185400,2258899843,1753,1753,1753,1753,0
20250120,185300,2258899843,1753,1753,1753,1753,0
20250120,185200,2258899843,1753,1753,1753,1753,0
20250120,185100,2258899843,1753,1753,1753,1753,0
20250120,185000,2258899843,1753,1753,1753,1753,0
20250120,184900,2258899843,1753,1753,1753,1753,0
20250120,184800,2258899843,1753,1753,1753,1753,0
20250120,184700,2258899843,1753,1753,1753,1753,0
20250120,184600,2258899843,1753,1753,1753,1753,0
20250120,184500,2258899843,1753,1753,1753,1753,0
20250120,184400,2258899843,1753,1753,1753,1753,0
20250120,184300,2258899843,1753,1753,1753,1753,0
20250120,184200,2258899843,1753,1753,1753,1753,0
20250120,184100,2258899843,1753,1753,1753,1753,0
20250120,184000,2258899843,1753,1753,1753,1753,0
20250120,183900,2258899843,1753,1753,1753,1753,0
20250120,183800,2258899843,1753,1753,1753,1753,0
20250120,183700,2258899843,1753,1753,1753,1753,0
20250120,183600,2258899843,1753,1753,1753,1753,0
20250120,183500,2258899843,1753,1753,1753,1753,0
20250120,183400,2258899843,1753,1753,1753,1753,0
20250120,183300,2258899843,1753,1753,1753,1753,0
20250120,183200,2258899843,1753,1753,1753,1753,50724
20250120,183100,2258899843,1753,1753,1753,1753,0
20250120,183000,2258899843,1753,1753,1753,1753,0
20250120,182900,2258899843,1753,1753,1753,1753,0
20250120,182800,2258899843,1753,1753,1753,1753,0
20250120,182700,2258899843,1753,1753,1753,1753,0
20250120,182600,2258899843,1753,1753,1753,1753,0
20250120,182500,2258899843,1753,1753,1753,1753,0
20250120,182400,2258899843,1753,1753,1753,1753,0
20250120,182300,2258899843,1753,1753,1753,1753,0
20250120,182200,2258899843,1753,1753,1753,1753,0
20250120,182100,2258899843,1753,1753,1753,1753,0
20250120,182000,2258899843,1753,1753,1753,1753,0
20250120,181900,2258899843,1753,1753,1753,1753,0
20250120,181800,2258899843,1753,1753,1753,1753,0
20250120,181700,2258899843,1753,1753,1753,1753,0
20250120,181600,2258899843,1753,1753,1753,1753,0
20250120,181500,2258899843,1753,1753,1753,1753,0
20250120,181400,2258899843,1753,1753,1753,1753,0
20250120,181300,2258899843,1753,1753,1753,1753,0
20250120,181200,2258899843,1753,1753,1753,1753,0
20250120,181100,2258899843,1753,1753,1753,1753,0
20250120,181000,2258899843,1753,1753,1753,1753,0
20250120,180900,2258899843,1753,1753,1753,1753,0
20250120,180800,2258899843,1753,1753,1753,1753,0
20250120,180700,2258899843,1753,1753,1753,1753,0
20250120,180600,2258899843,1753,1753,1753,1753,0
20250120,180500,2258899843,1753,1753,1753,1753,0
20250120,180400,2258899843,1753,1753,1753,1753,0
20250120,180300,2258899843,1753,1753,1753,1753,0
20250120,180200,2258899843,1753,1753,1753,1753,50724
20250120,180100,2258899843,1753,1753,1753,1753,0
20250120,180000,2258899843,1753,1753,1753,1753,0
20250120,175900,2258899843,1753,1753,1753,1753,0
20250120,175800,2258899843,1753,1753,1753,1753,0
20250120,175700,2258899843,1753,1753,1753,1753,0
20250120,175600,2258899843,1753,1753,1753,1753,0
20250120,175500,2258899843,1753,1753,1753,1753,0
20250120,175400,2258899843,1753,1753,1753,1753,0
20250120,175300,2258899843,1753,1753,1753,1753,0
20250120,175200,2258899843,1753,1753,1753,1753,0
20250120,175100,2258899843,1753,1753,1753,1753,0
20250120,175000,2258899843,1753,1753,1753,1753,0
20250120,174900,2258899843,1753,1753,1753,1753,0
20250120,174800,2258899843,1753,1753,1753,1753,0
20250120,174700,2258899843,1753,1753,1753,1753,0
20250120,174600,2258899843,1753,1753,1753,1753,0
20250120,174500,2258899843,1753,1753,1753,1753,0
20250120,174400,2258899843,1753,1753,1753,1753,0
20250120,174300,2258899843,1753,1753,1753,1753,0
20250120,174200,2258899843,1753,1753,1753,1753,0
20250120,174100,2258899843,1753,1753,1753,1753,0
20250120,174000,2258899843,1753,1753,1753,1753,0
20250120,173900,2258899843,1753,1753,1753,1753,0
20250120,173800,2258899843,1753,1753,1753,1753,0
20250120,173700,2258899843,1753,1753,1753,1753,0
20250120,173600,2258899843,1753,1753,1753,1753,0
20250120,173500,2258899843,1753,1753,1753,1753,0
20250120,173400,2258899843,1753,1753,1753,1753,0
20250120,173300,2258899843,1753,1753,1753,1753,0
20250120,173200,2258899843,1753,1753,1753,1753,50724
20250120,173100,2258899843,1753,1753,1753,1753,0
20250120,173000,2258899843,1753,1753,1753,1753,0
20250120,172900,2258899843,1753,1753,1753,1753,0
20250120,172800,2258899843,1753,1753,1753,1753,0
20250120,172700,2258899843,1753,1753,1753,1753,0
20250120,172600,2258899843,1753,1753,1753,1753,0
20250120,172500,2258899843,1753,1753,1753,1753,0
20250120,172400,2258899843,1753,1753,1753,1753,0
20250120,172300,2258899843,1753,1753,1753,1753,0
20250120,172200,2258899843,1753,1753,1753,1753,0
20250120,172100,2258899843,1753,1753,1753,1753,0
20250120,172000,2258899843,1753,1753,1753,1753,0
20250120,171900,2258899843,1753,1753,1753,1753,0
20250120,171800,2258899843,1753,1753,1753,1753,0
20250120,171700,2258899843,1753,1753,1753,1753,0
20250120,171600,2258899843,1753,1753,1753,1753,0
20250120,171500,2258899843,1753,1753,1753,1753,0
20250120,171400,2258899843,1753,1753,1753,1753,0
20250120,171300,2258899843,1753,1753,1753,1753,0
20250120,171200,2258899843,1753,1753,1753,1753,0
20250120,171100,2258899843,1753,1753,1753,1753,0
20250120,171000,2258899843,1753,1753,1753,1753,0
20250120,170900,2258899843,1753,1753,1753,1753,0
20250120,170800,2258899843,1753,1753,1753,1753,0
20250120,170700,2258899843,1753,1753,1753,1753,0
20250120,170600,2258899843,1753,1753,1753,1753,0
20250120,170500,2258899843,1753,1753,1753,1753,0
20250120,170400,2258899843,1753,1753,1753,1753,0
20250120,170300,2258899843,1753,1753,1753,1753,0
20250120,170200,2258899843,1753,1753,1753,1753,50724
20250120,170100,2258899843,1753,1753,1753,1753,0
20250120,170000,2258899843,1753,1753,1753,1753,0
20250120,165900,2258899843,1753,1753,1753,1753,0
20250120,165800,2258899843,1753,1753,1753,1753,0
20250120,165700,2258899843,1753,1753,1753,1753,0
20250120,165600,2258899843,1753,1753,1753,1753,0
20250120,165500,2258899843,1753,1753,1753,1753,0
20250120,165400,2258899843,1753,1753,1753,1753,0
20250120,165300,2258899843,1753,1753,1753,1753,0
20250120,165200,2258899843,1753,1753,1753,1753,0
20250120,165100,2258899843,1753,1753,1753,1753,0
20250120,165000,2258899843,1753,1753,1753,1753,0
20250120,164900,2258899843,1753,1753,1753,1753,0
20250120,164800,2258899843,1753,1753,1753,1753,0
20250120,164700,2258899843,1753,1753,1753,1753,0
20250120,164600,2258899843,1753,1753,1753,1753,0
20250120,164500,2258899843,1753,1753,1753,1753,0
20250120,164400,2258899843,1753,1753,1753,1753,0
20250120,164300,2258899843,1753,1753,1753,1753,0
20250120,164200,2258899843,1753,1753,1753,1753,0
20250120,164100,2258899843,1753,1753,1753,1753,0
20250120,164000,2258899843,1753,1753,1753,1753,0
20250120,163900,2258899843,1753,1753,1753,1753,0
20250120,163800,2258899843,1753,1753,1753,1753,0
20250120,163700,2258899843,1753,1753,1753,1753,0
20250120,163600,2258899843,1753,1753,1753,1753,0
20250120,163500,2258899843,1753,1753,1753,1753,0
20250120,163400,2258899843,1753,1753,1753,1753,0
20250120,163300,2258899843,1753,1753,1753,1753,0
20250120,163200,2258899843,1753,1753,1753,1753,50724
20250120,163100,2258899843,1753,1753,1753,1753,0
20250120,163000,2258899843,1753,1753,1753,1753,0
20250120,162900,2258899843,1753,1753,1753,1753,0
20250120,162800,2258899843,1753,1753,1753,1753,0
20250120,162700,2258899843,1753,1753,1753,1753,0
20250120,162600,2258899843,1753,1753,1753,1753,0
20250120,162500,2258899843,1753,1753,1753,1753,0
20250120,162400,2258899843,1753,1753,1753,1753,0
20250120,162300,2258899843,1753,1753,1753,1753,0
20250120,162200,2258899843,1753,1753,1753,1753,0
20250120,162100,2258899843,1753,1753,1753,1753,0
20250120,162000,2258899843,1753,1753,1753,1753,0
20250120,161900,2258899843,1753,1753,1753,1753,0
20250120,161800,2258899843,1753,1753,1753,1753,0
20250120,161700,2258899843,1753,1753,1753,1753,0
20250120,161600,2258899843,1753,1753,1753,1753,0
20250120,161500,2258899843,1753,1753,1753,1753,0
20250120,161400,2258899843,1753,1753,1753,1753,0
20250120,161300,2258899843,1753,1753,1753,1753,0
20250120,161200,2258899843,1753,1753,1753,1753,0
20250120,161100,2258899843,1753,1753,1753,1753,0
20250120,161000,2258899843,1753,1753,1753,1753,0
20250120,160900,2258899843,1753,1753,1753,1753,0
20250120,160800,2258899843,1753,1753,1753,1753,0
20250120,160700,2258899843,1753,1753,1753,1753,0
20250120,160600,2258899843,1753,1753,1753,1753,0
20250120,160500,2258899843,1753,1753,1753,1753,0
20250120,160400,2258899843,1753,1753,1753,1753,0
20250120,160300,2258899843,1753,1753,1753,1753,0
20250120,160200,2258899843,1753,1753,1753,1753,50724
20250120,160100,2258899843,1753,1753,1753,1753,0
20250120,160000,2258899843,1753,1753,1753,1753,0
20250120,155900,2258899843,1753,1753,1753,1753,0
20250120,155800,2258899843,1753,1753,1753,1753,0
20250120,155700,2258899843,1753,1753,1753,1753,0
20250120,155600,2258899843,1753,1753,1753,1753,0
20250120,155500,2258899843,1753,1753,1753,1753,0
20250120,155400,2258899843,1753,1753,1753,1753,0
20250120,155300,2258899843,1753,1753,1753,1753,0
20250120,155200,2258899843,1753,1753,1753,1753,0
20250120,155100,2258899843,1753,1753,1753,1753,0
20250120,155000,2258899843,1753,1753,1753,1753,0
20250120,154900,2258899843,1753,1753,1753,1753,0
20250120,154800,2258899843,1753,1753,1753,1753,0
20250120,154700,2258899843,1753,1753,1753,1753,0
20250120,154600,2258899843,1753,1753,1753,1753,0
20250120,154500,2258899843,1753,1753,1753,1753,0
20250120,154400,2258899843,1753,1753,1753,1753,0
20250120,154300,2258899843,1753,1753,1753,1753,0
20250120,154200,2258899843,1753,1753,1753,1753,0
20250120,154100,2258899843,1753,1753,1753,1753,0
20250120,154000,2258899843,1753,1753,1753,1753,0
20250120,153900,2258899843,1753,1753,1753,1753,0
20250120,153800,2258899843,1753,1753,1753,1753,0
20250120,153700,2258899843,1753,1753,1753,1753,0
20250120,153600,2258899843,1753,1753,1753,1753,0
20250120,153500,2258899843,1753,1753,1753,1753,0
20250120,153400,2258899843,1753,1753,1753,1753,0
20250120,153300,2258899843,1753,1753,1753,1753,0
20250120,153200,2258899843,1753,1753,1753,1753,50724
20250120,153100,2258899843,1753,1753,1753,1753,0
20250120,153000,2258899843,1753,1753,1753,1753,50724
20250120,152900,2169980671,1749,1749,1749,1749,0
20250120,152800,2169980671,1749,1749,1749,1749,0
20250120,152700,2169980671,1749,1749,1749,1749,0
20250120,152600,2169980671,1749,1749,1749,1749,0
20250120,152500,2169980671,1749,1749,1749,1749,0
20250120,152400,2169980671,1749,1749,1749,1749,0
20250120,152300,2169980671,1749,1749,1749,1749,0
20250120,152200,2169980671,1749,1749,1749,1749,0
20250120,152100,2169980671,1749,1749,1749,1749,0
20250120,152000,2169980671,1749,1749,1749,1749,0
20250120,151900,2169980671,1749,1752,1755,1749,20285
20250120,151800,2134465789,1749,1749,1752,1747,3740
20250120,151700,2127921839,1749,1746,1749,1744,9244
20250120,151600,2111788223,1746,1748,1750,1745,10370
20250120,151500,2093678271,1751,1751,1752,1746,9676
20250120,151400,2076757884,1748,1750,1753,1748,23916
20250120,151300,2034919672,1750,1752,1753,1750,15326
20250120,151200,2008083080,1752,1755,1755,1752,2856
20250120,151100,2003074272,1755,1757,1757,1755,4583
20250120,151000,1995030886,1755,1755,1757,1755,4932
20250120,150900,1986374412,1755,1757,1757,1755,3981
20250120,150800,1979387753,1757,1755,1757,1755,1546
20250120,150700,1976674186,1755,1752,1755,1751,2233
20250120,150600,1972760297,1751,1751,1751,1750,3677
20250120,150500,1966325066,1750,1752,1753,1750,3871
20250120,150400,1959543403,1752,1751,1753,1748,7586
20250120,150300,1946269698,1751,1752,1755,1750,4884
20250120,150200,1937719960,1750,1753,1755,1750,3207
20250120,150100,1932095649,1756,1756,1757,1750,7533
20250120,150000,1918908947,1757,1755,1757,1755,19
20250120,145900,1918875586,1751,1758,1758,1750,20981
20250120,145800,1882127387,1759,1759,1759,1759,2
20250120,145700,1882123869,1757,1760,1760,1754,9502
20250120,145600,1865455537,1759,1757,1760,1755,10366
20250120,145500,1847255158,1757,1757,1757,1756,615
20250120,145400,1846174620,1756,1757,1757,1756,153
20250120,145300,1845905950,1756,1758,1758,1756,4766
20250120,145200,1837531510,1758,1760,1760,1758,5604
20250120,145100,1827678404,1760,1761,1761,1758,502
20250120,145000,1826795883,1758,1758,1758,1758,500
20250120,144900,1825916883,1761,1760,1761,1760,153
20250120,144800,1825647602,1760,1756,1760,1756,1058
20250120,144700,1823789702,1757,1756,1757,1756,344
20250120,144600,1823185636,1756,1760,1760,1755,6479
20250120,144500,1811807256,1760,1761,1761,1757,3379
20250120,144400,1805864606,1761,1760,1761,1759,1369
20250120,144300,1803454670,1760,1761,1763,1760,2856
20250120,144200,1798426828,1764,1764,1764,1761,870
20250120,144100,1796893658,1764,1763,1764,1762,2088
20250120,144000,1793213347,1763,1763,1763,1763,0
20250120,143900,1793213347,1763,1764,1764,1762,1003
20250120,143800,1791446057,1762,1762,1764,1762,534
20250120,143700,1790505147,1764,1764,1764,1764,2
20250120,143600,1790501619,1764,1762,1764,1762,20
20250120,143500,1790466359,1762,1765,1765,1761,694
20250120,143400,1789244116,1765,1764,1765,1762,759
20250120,143300,1787905887,1766,1767,1767,1763,205
20250120,143200,1787544460,1765,1766,1767,1765,702
20250120,143100,1786304928,1766,1766,1766,1763,37
20250120,143000,1786239589,1766,1763,1766,1763,1676
20250120,142900,1783283289,1763,1761,1763,1761,924
20250120,142800,1781655775,1761,1761,1762,1761,189
20250120,142700,1781322945,1763,1760,1763,1760,1011
20250120,142600,1779543569,1761,1764,1765,1760,602
20250120,142500,1778483367,1766,1763,1766,1763,1331
20250120,142400,1776136811,1763,1766,1766,1763,1000
20250120,142300,1774372311,1759,1766,1766,1759,717
20250120,142200,1773110724,1760,1759,1760,1759,6073
20250120,142100,1762422760,1760,1759,1760,1756,2827
20250120,142000,1757449394,1760,1760,1760,1759,126
20250120,141900,1757227749,1758,1760,1760,1758,304
20250120,141800,1756693089,1760,1755,1760,1755,2341
20250120,141700,1752583369,1756,1762,1762,1756,15172
20250120,141600,1725915881,1762,1761,1762,1761,14
20250120,141500,1725891223,1766,1760,1766,1760,1001
20250120,141400,1724129457,1760,1768,1768,1760,2803
20250120,141300,1719193550,1768,1768,1768,1768,50
20250120,141200,1719105150,1771,1762,1771,1760,10995
20250120,141100,1699689356,1770,1770,1770,1770,101
20250120,141000,1699510586,1762,1771,1771,1762,814
20250120,140900,1698074992,1766,1769,1771,1763,744
20250120,140800,1696758756,1771,1771,1771,1771,0
20250120,140700,1696758756,1771,1765,1771,1765,362
20250120,140600,1696119820,1771,1770,1771,1770,14
20250120,140500,1696095030,1771,1764,1771,1760,4150
20250120,140400,1688785173,1770,1769,1770,1769,2000
20250120,140300,1685245180,1770,1770,1770,1770,452
20250120,140200,1684445140,1772,1762,1772,1762,5203
20250120,140100,1675235885,1762,1761,1763,1761,255
20250120,140000,1674786606,1763,1759,1763,1757,3031
20250120,135900,1669457556,1761,1760,1761,1759,32
20250120,135800,1669401248,1760,1764,1766,1760,4933
20250120,135700,1660711352,1764,1761,1764,1760,10704
20250120,135600,1641861608,1760,1761,1761,1760,3311
20250120,135500,1636030996,1761,1759,1761,1759,1002
20250120,135400,1634267534,1758,1756,1758,1756,2305
20250120,135300,1630215944,1755,1762,1762,1755,23254
20250120,135200,1589305005,1761,1770,1770,1761,31185
20250120,135100,1534236758,1769,1770,1770,1769,291
20250120,135000,1533721718,1770,1770,1770,1770,2179
20250120,134900,1529864888,1771,1771,1771,1771,2
20250120,134800,1529861346,1771,1771,1771,1770,7006
20250120,134700,1517455743,1772,1772,1772,1772,50
20250120,134600,1517367143,1772,1772,1772,1772,0
20250120,134500,1517367143,1772,1772,1772,1772,85
20250120,134400,1517216523,1771,1771,1771,1771,483
20250120,134300,1516361130,1772,1772,1772,1772,457
20250120,134200,1515551326,1772,1772,1772,1772,600
20250120,134100,1514488126,1772,1773,1773,1772,51
20250120,134000,1514397713,1775,1775,1775,1775,601
20250120,133900,1513330938,1775,1775,1775,1775,2000
20250120,133800,1509780938,1774,1774,1774,1774,0
20250120,133700,1509780938,1774,1774,1774,1774,20
20250120,133600,1509745458,1775,1775,1775,1775,0
20250120,133500,1509745458,1775,1774,1775,1774,659
20250120,133400,1508576390,1770,1774,1774,1770,1618
20250120,133300,1505711081,1772,1772,1772,1772,1289
20250120,133200,1503426973,1772,1771,1772,1771,135
20250120,133100,1503187877,1770,1771,1771,1770,1138
20250120,133000,1501173317,1770,1770,1770,1770,0
20250120,132900,1501173317,1770,1770,1770,1770,1294
20250120,132800,1498882937,1770,1770,1770,1770,476
20250120,132700,1498040417,1770,1771,1771,1770,15
20250120,132600,1498013859,1768,1769,1769,1768,127
20250120,132500,1497789319,1769,1772,1772,1769,4330
20250120,132400,1490125699,1772,1772,1772,1771,329
20250120,132300,1489542737,1772,1771,1772,1771,47
20250120,132200,1489459476,1772,1772,1772,1772,153
20250120,132100,1489188360,1772,1772,1772,1772,80
20250120,132000,1489046600,1771,1776,1777,1771,109
20250120,131900,1488853030,1777,1777,1777,1777,11
20250120,131800,1488833483,1770,1771,1771,1770,3582
20250120,131700,1482492061,1771,1775,1775,1771,5744
20250120,131600,1472311519,1775,1775,1775,1775,100
20250120,131500,1472134019,1775,1776,1776,1775,355
20250120,131400,1471503840,1776,1778,1778,1776,12
20250120,131300,1471482508,1778,1778,1778,1778,10
20250120,131200,1471464728,1779,1779,1779,1779,20
20250120,131100,1471429148,1781,1781,1781,1781,0
20250120,131000,1471429148,1781,1781,1781,1781,0
20250120,130900,1471429148,1781,1781,1781,1781,0
20250120,130800,1471429148,1781,1781,1781,1781,0
20250120,130700,1471429148,1781,1774,1781,1774,1007
20250120,130600,1469642718,1774,1775,1775,1774,244
20250120,130500,1469209795,1782,1781,1782,1781,20
20250120,130400,1469174173,1781,1775,1781,1775,1801
20250120,130300,1465977392,1782,1784,1784,1775,603
20250120,130200,1464906428,1777,1783,1784,1777,344
20250120,130100,1464293135,1783,1779,1783,1779,7590
20250120,130000,1450785859,1779,1780,1780,1776,621
20250120,125900,1449682659,1776,1776,1776,1776,1091
20250120,125800,1447745043,1780,1780,1780,1780,0
20250120,125700,1447745043,1780,1780,1780,1780,0
20250120,125600,1447745043,1780,1780,1780,1780,0
20250120,125500,1447745043,1780,1777,1780,1777,201
20250120,125400,1447387355,1779,1779,1779,1779,13
20250120,125300,1447364228,1779,1779,1779,1779,0
20250120,125200,1447364228,1779,1779,1779,1779,1
20250120,125100,1447362449,1775,1775,1775,1775,62
20250120,125000,1447252399,1776,1772,1780,1772,8042
20250120,124900,1432959475,1772,1771,1772,1771,1071
20250120,124800,1431061669,1771,1771,1771,1771,500
20250120,124700,1430176169,1771,1771,1771,1770,499
20250120,124600,1429292640,1770,1771,1771,1770,1176
20250120,124500,1427210425,1772,1770,1772,1769,1048
20250120,124400,1425355763,1768,1768,1770,1768,2451
20250120,124300,1421022393,1770,1767,1770,1767,1451
20250120,124200,1418455473,1766,1766,1766,1766,1000
20250120,124100,1416689473,1766,1765,1766,1765,1033
20250120,124000,1414865200,1765,1766,1771,1765,2363
20250120,123900,1410690022,1766,1766,1768,1766,2484
20250120,123800,1406303171,1766,1767,1768,1766,115
20250120,123700,1406099958,1767,1767,1767,1767,10
20250120,123600,1406082288,1767,1767,1767,1767,2417
20250120,123500,1401811449,1767,1768,1768,1767,2269
20250120,123400,1397801508,1768,1768,1768,1767,1016
20250120,123300,1396006018,1768,1768,1768,1768,551
20250120,123200,1395031850,1771,1766,1771,1766,2133
20250120,123100,1391264946,1767,1769,1769,1767,2420
20250120,123000,1386988664,1769,1769,1769,1769,10
20250120,122900,1386970974,1769,1769,1769,1769,0
20250120,122800,1386970974,1769,1768,1769,1767,2247
20250120,122700,1382999856,1768,1772,1772,1767,6157
20250120,122600,1372114284,1772,1772,1772,1772,1
20250120,122500,1372112512,1768,1767,1768,1766,2265
20250120,122400,1368110256,1767,1770,1770,1767,6446
20250120,122300,1356713986,1770,1772,1772,1770,995
20250120,122200,1354952202,1772,1772,1772,1772,160
20250120,122100,1354668682,1773,1774,1774,1773,21
20250120,122000,1354631448,1774,1769,1774,1769,731
20250120,121900,1353338254,1769,1769,1769,1769,336
20250120,121800,1352743870,1769,1770,1774,1769,1206
20250120,121700,1350610225,1770,1769,1770,1768,5353
20250120,121600,1341145813,1769,1769,1769,1769,439
20250120,121500,1340369222,1769,1769,1769,1769,0
20250120,121400,1340369222,1769,1769,1770,1769,764
20250120,121300,1339017604,1768,1769,1769,1768,1335
20250120,121200,1336657318,1768,1768,1768,1768,8906
20250120,121100,1320911510,1768,1769,1770,1768,951
20250120,121000,1319229821,1769,1771,1771,1769,6000
20250120,120900,1308615315,1774,1774,1774,1774,0
20250120,120800,1308615315,1774,1774,1774,1774,0
20250120,120700,1308615315,1774,1774,1774,1770,79
20250120,120600,1308475403,1773,1772,1773,1772,40
20250120,120500,1308404503,1771,1770,1771,1770,815
20250120,120400,1306961945,1770,1770,1770,1770,0
20250120,120300,1306961945,1770,1770,1771,1770,2099
20250120,120200,1303246645,1771,1770,1771,1770,4795
20250120,120100,1294759494,1770,1771,1771,1770,1865
20250120,120000,1291457403,1770,1771,1771,1770,942
20250120,115900,1289789212,1770,1770,1770,1769,393
20250120,115800,1289093673,1770,1769,1770,1769,1370
20250120,115700,1286669327,1769,1770,1770,1769,3832
20250120,115600,1279890367,1769,1771,1771,1769,1757
20250120,115500,1276780280,1771,1769,1771,1769,946
20250120,115400,1275105799,1769,1770,1770,1769,2400
20250120,115300,1270859797,1770,1773,1773,1769,5624
20250120,115200,1260906483,1770,1770,1770,1770,105
20250120,115100,1260720633,1770,1771,1774,1770,1275
20250120,115000,1258463325,1771,1772,1776,1771,515
20250120,114900,1257551151,1776,1776,1776,1776,0
20250120,114800,1257551151,1776,1777,1777,1769,3568
20250120,114700,1251232169,1773,1771,1773,1771,301
20250120,114600,1250699096,1773,1769,1773,1769,2805
20250120,114500,1245735474,1769,1770,1772,1769,3267
20250120,114400,1239955089,1770,1773,1773,1770,39754
20250120,114300,1169553346,1774,1774,1774,1774,0
20250120,114200,1169553346,1774,1774,1774,1774,20
20250120,114100,1169517866,1773,1774,1775,1773,4554
20250120,114000,1161441603,1774,1774,1774,1773,447
20250120,113900,1160648975,1774,1775,1775,1774,2861
20250120,113800,1155573480,1774,1775,1776,1774,300
20250120,113700,1155040981,1774,1779,1779,1774,34
20250120,113600,1154980552,1780,1774,1780,1774,223
20250120,113500,1154584944,1774,1773,1780,1773,3497
20250120,113400,1148365748,1773,1775,1779,1773,2066
20250120,113300,1144702268,1779,1779,1779,1779,0
20250120,113200,1144702268,1779,1779,1779,1779,0
20250120,113100,1144702268,1779,1776,1779,1773,4651
20250120,113000,1136450831,1779,1775,1779,1775,131
20250120,112900,1136217822,1775,1776,1776,1775,578
20250120,112800,1135191812,1780,1775,1780,1775,549
20250120,112700,1134217237,1778,1776,1778,1776,1089
20250120,112600,1132283117,1778,1778,1778,1778,3
20250120,112500,1132277783,1779,1780,1782,1776,3178
20250120,112400,1126630760,1779,1779,1779,1779,0
20250120,112300,1126630760,1779,1779,1779,1779,100
20250120,112200,1126452860,1778,1782,1782,1778,726
20250120,112100,1125161728,1779,1782,1782,1779,1574
20250120,112000,1122361504,1782,1780,1782,1780,602
20250120,111900,1121289941,1780,1779,1780,1779,258
20250120,111800,1120830957,1779,1779,1779,1779,25
20250120,111700,1120786482,1779,1779,1779,1779,33
20250120,111600,1120727775,1779,1779,1779,1779,1
20250120,111500,1120725996,1777,1777,1777,1777,561
20250120,111400,1119729099,1779,1777,1779,1777,101
20250120,111300,1119549620,1779,1779,1779,1779,1
20250120,111200,1119547841,1779,1777,1779,1777,2271
20250120,111100,1115511632,1777,1776,1777,1776,154
20250120,111000,1115238127,1776,1776,1777,1776,976
20250120,110900,1113504678,1777,1779,1779,1777,1531
20250120,110800,1110782415,1777,1777,1777,1777,1308
20250120,110700,1108458099,1779,1779,1779,1779,10
20250120,110600,1108440309,1780,1780,1780,1780,0
20250120,110500,1108440309,1780,1780,1780,1780,0
20250120,110400,1108440309,1780,1779,1780,1779,3010
20250120,110300,1103085509,1780,1775,1780,1774,361
20250120,110200,1102444607,1774,1779,1779,1774,5004
20250120,110100,1093560031,1780,1780,1780,1780,168
20250120,110000,1093260991,1780,1780,1780,1780,1
20250120,105900,1093259211,1782,1778,1782,1777,3909
20250120,105800,1086309899,1778,1777,1778,1777,859
20250120,105700,1084782706,1778,1778,1778,1778,1
20250120,105600,1084780928,1776,1779,1779,1775,442
20250120,105500,1083995066,1779,1777,1780,1777,628
20250120,105400,1082878754,1774,1778,1778,1774,2666
20250120,105300,1078146572,1776,1777,1777,1776,404
20250120,105200,1077429066,1777,1775,1780,1775,32
20250120,105100,1077372206,1774,1782,1782,1774,4922
20250120,105000,1068638380,1776,1776,1776,1776,1415
20250120,104900,1066125340,1776,1776,1776,1776,402
20250120,104800,1065411388,1781,1781,1781,1781,1
20250120,104700,1065409607,1783,1783,1783,1783,0
20250120,104600,1065409607,1783,1784,1784,1783,10
20250120,104500,1065391776,1780,1778,1780,1778,184
20250120,104400,1065064584,1774,1772,1778,1772,65
20250120,104300,1064949274,1778,1772,1778,1772,138
20250120,104200,1064704570,1772,1774,1778,1772,13350
20250120,104100,1041034822,1774,1775,1775,1774,3626
20250120,104000,1034602103,1775,1774,1776,1774,389
20250120,103900,1033911941,1774,1775,1777,1774,7036
20250120,103800,1021429975,1775,1776,1777,1775,1168
20250120,103700,1019356573,1776,1779,1779,1776,263
20250120,103600,1018889068,1779,1780,1780,1779,2081
20250120,103500,1015186888,1779,1779,1779,1779,146
20250120,103400,1014927154,1780,1780,1780,1780,0
20250120,103300,1014927154,1780,1780,1780,1780,71
20250120,103200,1014800774,1780,1778,1782,1778,27
20250120,103100,1014752722,1782,1782,1782,1780,135
20250120,103000,1014512378,1782,1782,1783,1782,461
20250120,102900,1013690638,1775,1775,1775,1775,2548
20250120,102800,1009167938,1775,1775,1775,1775,228
20250120,102700,1008763238,1775,1775,1778,1775,1948
20250120,102600,1005304506,1775,1774,1783,1774,542
20250120,102500,1004342740,1774,1780,1783,1772,23487
20250120,102400,962634692,1783,1783,1783,1783,20
20250120,102300,962599032,1784,1780,1784,1780,510
20250120,102200,961691192,1780,1780,1784,1780,2636
20250120,102100,956989789,1780,1779,1780,1779,815
20250120,102000,955539444,1779,1785,1785,1779,12592
20250120,101900,933104717,1784,1786,1787,1784,1496
20250120,101800,930434498,1787,1787,1787,1785,145
20250120,101700,930175405,1787,1785,1787,1784,531
20250120,101600,929227595,1784,1785,1785,1783,2830
20250120,101500,924179668,1787,1784,1787,1783,32
20250120,101400,924122602,1783,1783,1783,1782,4993
20250120,101300,915220528,1783,1793,1793,1783,2704
20250120,101200,910397964,1794,1786,1794,1786,1000
20250120,101100,908607010,1785,1785,1785,1785,395
20250120,101000,907901935,1785,1783,1786,1783,3927
20250120,100900,900897744,1786,1786,1786,1786,0
20250120,100800,900897744,1786,1783,1786,1780,1946
20250120,100700,897429774,1783,1782,1786,1782,369
20250120,100600,896771897,1786,1783,1786,1780,8525
20250120,100500,881569297,1785,1783,1785,1782,600
20250120,100400,880499759,1783,1783,1783,1783,480
20250120,100300,879643919,1782,1786,1786,1782,2007
20250120,100200,876067437,1788,1784,1789,1783,2218
20250120,100100,872111525,1784,1784,1784,1784,1019
20250120,100000,870293629,1790,1790,1790,1790,7
20250120,095900,870281099,1789,1779,1789,1779,17856
20250120,095800,838495319,1779,1778,1779,1778,216
20250120,095700,838111269,1779,1774,1779,1773,1293
20250120,095600,835816822,1774,1771,1774,1771,10002
20250120,095500,818091652,1771,1774,1774,1771,16729
20250120,095400,788433556,1774,1777,1779,1774,16040
20250120,095300,759954437,1776,1777,1777,1776,668
20250120,095200,758767901,1777,1779,1779,1777,3613
20250120,095100,752347573,1779,1777,1779,1775,824
20250120,095000,750883891,1776,1777,1777,1775,1216
20250120,094900,748724556,1777,1779,1779,1777,287
20250120,094800,748214531,1779,1776,1779,1775,2422
20250120,094700,743914033,1776,1777,1779,1776,4407
20250120,094600,736084462,1777,1777,1777,1777,422
20250120,094500,735334568,1776,1776,1779,1776,168
20250120,094400,735035885,1776,1775,1777,1775,8403
20250120,094300,720109468,1775,1782,1782,1775,18366
20250120,094200,687458216,1782,1788,1788,1782,1793
20250120,094100,684262137,1783,1784,1790,1780,4104
20250120,094000,676954624,1784,1790,1792,1784,5596
20250120,093900,666957675,1790,1790,1790,1788,3782
20250120,093800,660193440,1790,1788,1790,1788,588
20250120,093700,659141586,1788,1793,1793,1788,3741
20250120,093600,652447673,1792,1787,1792,1787,1507
20250120,093500,649748966,1787,1783,1787,1780,5035
20250120,093400,640771468,1787,1779,1788,1779,11421
20250120,093300,620421516,1779,1780,1780,1778,3603
20250120,093200,614013245,1778,1782,1782,1778,10359
20250120,093100,595572047,1782,1788,1788,1782,6948
20250120,093000,583182937,1788,1788,1788,1787,1547
20250120,092900,580417901,1788,1786,1790,1786,4007
20250120,092800,573249361,1786,1783,1786,1781,7711
20250120,092700,559513561,1783,1780,1785,1780,2019
20250120,092600,555915381,1780,1791,1791,1778,31959
20250120,092500,498966767,1791,1791,1791,1787,510
20250120,092400,498055381,1791,1790,1791,1786,311
20250120,092300,497499651,1787,1788,1789,1787,4003
20250120,092200,490345067,1789,1787,1790,1787,3030
20250120,092100,484927781,1788,1790,1790,1787,2925
20250120,092000,479697079,1790,1791,1791,1787,334
20250120,091900,479099854,1791,1791,1796,1784,20020
20250120,091800,443303459,1791,1798,1798,1791,5962
20250120,091700,432620148,1794,1795,1798,1794,3391
20250120,091600,426533795,1802,1802,1802,1802,80
20250120,091500,426389635,1801,1801,1803,1793,7086
20250120,091400,413657604,1801,1801,1802,1800,5611
20250120,091300,403552850,1801,1801,1801,1792,3379
20250120,091200,397482012,1801,1794,1801,1790,4179
20250120,091100,389983229,1794,1788,1795,1788,2862
20250120,091000,384860208,1788,1790,1795,1786,10691
20250120,090900,365750893,1788,1797,1797,1788,20514
20250120,090800,329013431,1798,1798,1798,1792,9989
20250120,090700,311091933,1797,1798,1798,1792,21849
20250120,090600,271903907,1796,1796,1796,1793,17912
20250120,090500,239768454,1796,1798,1798,1796,5392
20250120,090400,230083019,1801,1801,1801,1796,2921
20250120,090300,224833176,1797,1793,1797,1793,24173
20250120,090200,181481175,1793,1805,1810,1791,49242
20250120,090100,92967888,1805,1812,1812,1804,3169
20250120,090000,87241829,1812,1808,1823,1803,46897