stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200200,2079460390,1755,1755,1755,1755,33372
20250122,200100,2079460390,1755,1755,1755,1755,0
20250122,200000,2079460390,1755,1755,1755,1755,0
20250122,195900,2079460390,1755,1755,1755,1755,0
20250122,195800,2079460390,1755,1755,1755,1755,0
20250122,195700,2079460390,1755,1755,1755,1755,0
20250122,195600,2079460390,1755,1755,1755,1755,0
20250122,195500,2079460390,1755,1755,1755,1755,0
20250122,195400,2079460390,1755,1755,1755,1755,0
20250122,195300,2079460390,1755,1755,1755,1755,0
20250122,195200,2079460390,1755,1755,1755,1755,0
20250122,195100,2079460390,1755,1755,1755,1755,0
20250122,195000,2079460390,1755,1755,1755,1755,0
20250122,194900,2079460390,1755,1755,1755,1755,0
20250122,194800,2079460390,1755,1755,1755,1755,0
20250122,194700,2079460390,1755,1755,1755,1755,0
20250122,194600,2079460390,1755,1755,1755,1755,0
20250122,194500,2079460390,1755,1755,1755,1755,0
20250122,194400,2079460390,1755,1755,1755,1755,0
20250122,194300,2079460390,1755,1755,1755,1755,0
20250122,194200,2079460390,1755,1755,1755,1755,0
20250122,194100,2079460390,1755,1755,1755,1755,0
20250122,194000,2079460390,1755,1755,1755,1755,0
20250122,193900,2079460390,1755,1755,1755,1755,0
20250122,193800,2079460390,1755,1755,1755,1755,0
20250122,193700,2079460390,1755,1755,1755,1755,0
20250122,193600,2079460390,1755,1755,1755,1755,0
20250122,193500,2079460390,1755,1755,1755,1755,0
20250122,193400,2079460390,1755,1755,1755,1755,0
20250122,193300,2079460390,1755,1755,1755,1755,0
20250122,193200,2079460390,1755,1755,1755,1755,33372
20250122,193100,2079460390,1755,1755,1755,1755,0
20250122,193000,2079460390,1755,1755,1755,1755,0
20250122,192900,2079460390,1755,1755,1755,1755,0
20250122,192800,2079460390,1755,1755,1755,1755,0
20250122,192700,2079460390,1755,1755,1755,1755,0
20250122,192600,2079460390,1755,1755,1755,1755,0
20250122,192500,2079460390,1755,1755,1755,1755,0
20250122,192400,2079460390,1755,1755,1755,1755,0
20250122,192300,2079460390,1755,1755,1755,1755,0
20250122,192200,2079460390,1755,1755,1755,1755,0
20250122,192100,2079460390,1755,1755,1755,1755,0
20250122,192000,2079460390,1755,1755,1755,1755,0
20250122,191900,2079460390,1755,1755,1755,1755,0
20250122,191800,2079460390,1755,1755,1755,1755,0
20250122,191700,2079460390,1755,1755,1755,1755,0
20250122,191600,2079460390,1755,1755,1755,1755,0
20250122,191500,2079460390,1755,1755,1755,1755,0
20250122,191400,2079460390,1755,1755,1755,1755,0
20250122,191300,2079460390,1755,1755,1755,1755,0
20250122,191200,2079460390,1755,1755,1755,1755,0
20250122,191100,2079460390,1755,1755,1755,1755,0
20250122,191000,2079460390,1755,1755,1755,1755,0
20250122,190900,2079460390,1755,1755,1755,1755,0
20250122,190800,2079460390,1755,1755,1755,1755,0
20250122,190700,2079460390,1755,1755,1755,1755,0
20250122,190600,2079460390,1755,1755,1755,1755,0
20250122,190500,2079460390,1755,1755,1755,1755,0
20250122,190400,2079460390,1755,1755,1755,1755,0
20250122,190300,2079460390,1755,1755,1755,1755,0
20250122,190200,2079460390,1755,1755,1755,1755,33372
20250122,190100,2079460390,1755,1755,1755,1755,0
20250122,190000,2079460390,1755,1755,1755,1755,0
20250122,185900,2079460390,1755,1755,1755,1755,0
20250122,185800,2079460390,1755,1755,1755,1755,0
20250122,185700,2079460390,1755,1755,1755,1755,0
20250122,185600,2079460390,1755,1755,1755,1755,0
20250122,185500,2079460390,1755,1755,1755,1755,0
20250122,185400,2079460390,1755,1755,1755,1755,0
20250122,185300,2079460390,1755,1755,1755,1755,0
20250122,185200,2079460390,1755,1755,1755,1755,0
20250122,185100,2079460390,1755,1755,1755,1755,0
20250122,185000,2079460390,1755,1755,1755,1755,0
20250122,184900,2079460390,1755,1755,1755,1755,0
20250122,184800,2079460390,1755,1755,1755,1755,0
20250122,184700,2079460390,1755,1755,1755,1755,0
20250122,184600,2079460390,1755,1755,1755,1755,0
20250122,184500,2079460390,1755,1755,1755,1755,0
20250122,184400,2079460390,1755,1755,1755,1755,0
20250122,184300,2079460390,1755,1755,1755,1755,0
20250122,184200,2079460390,1755,1755,1755,1755,0
20250122,184100,2079460390,1755,1755,1755,1755,0
20250122,184000,2079460390,1755,1755,1755,1755,0
20250122,183900,2079460390,1755,1755,1755,1755,0
20250122,183800,2079460390,1755,1755,1755,1755,0
20250122,183700,2079460390,1755,1755,1755,1755,0
20250122,183600,2079460390,1755,1755,1755,1755,0
20250122,183500,2079460390,1755,1755,1755,1755,0
20250122,183400,2079460390,1755,1755,1755,1755,0
20250122,183300,2079460390,1755,1755,1755,1755,0
20250122,183200,2079460390,1755,1755,1755,1755,33372
20250122,183100,2079460390,1755,1755,1755,1755,0
20250122,183000,2079460390,1755,1755,1755,1755,0
20250122,182900,2079460390,1755,1755,1755,1755,0
20250122,182800,2079460390,1755,1755,1755,1755,0
20250122,182700,2079460390,1755,1755,1755,1755,0
20250122,182600,2079460390,1755,1755,1755,1755,0
20250122,182500,2079460390,1755,1755,1755,1755,0
20250122,182400,2079460390,1755,1755,1755,1755,0
20250122,182300,2079460390,1755,1755,1755,1755,0
20250122,182200,2079460390,1755,1755,1755,1755,0
20250122,182100,2079460390,1755,1755,1755,1755,0
20250122,182000,2079460390,1755,1755,1755,1755,0
20250122,181900,2079460390,1755,1755,1755,1755,0
20250122,181800,2079460390,1755,1755,1755,1755,0
20250122,181700,2079460390,1755,1755,1755,1755,0
20250122,181600,2079460390,1755,1755,1755,1755,0
20250122,181500,2079460390,1755,1755,1755,1755,0
20250122,181400,2079460390,1755,1755,1755,1755,0
20250122,181300,2079460390,1755,1755,1755,1755,0
20250122,181200,2079460390,1755,1755,1755,1755,0
20250122,181100,2079460390,1755,1755,1755,1755,0
20250122,181000,2079460390,1755,1755,1755,1755,0
20250122,180900,2079460390,1755,1755,1755,1755,0
20250122,180800,2079460390,1755,1755,1755,1755,0
20250122,180700,2079460390,1755,1755,1755,1755,0
20250122,180600,2079460390,1755,1755,1755,1755,0
20250122,180500,2079460390,1755,1755,1755,1755,0
20250122,180400,2079460390,1755,1755,1755,1755,0
20250122,180300,2079460390,1755,1755,1755,1755,0
20250122,180200,2079460390,1755,1755,1755,1755,33372
20250122,180100,2079460390,1755,1755,1755,1755,0
20250122,180000,2079460390,1755,1755,1755,1755,0
20250122,175900,2079460390,1755,1755,1755,1755,0
20250122,175800,2079460390,1755,1755,1755,1755,0
20250122,175700,2079460390,1755,1755,1755,1755,0
20250122,175600,2079460390,1755,1755,1755,1755,0
20250122,175500,2079460390,1755,1755,1755,1755,0
20250122,175400,2079460390,1755,1755,1755,1755,0
20250122,175300,2079460390,1755,1755,1755,1755,0
20250122,175200,2079460390,1755,1755,1755,1755,0
20250122,175100,2079460390,1755,1755,1755,1755,0
20250122,175000,2079460390,1755,1755,1755,1755,0
20250122,174900,2079460390,1755,1755,1755,1755,0
20250122,174800,2079460390,1755,1755,1755,1755,0
20250122,174700,2079460390,1755,1755,1755,1755,0
20250122,174600,2079460390,1755,1755,1755,1755,0
20250122,174500,2079460390,1755,1755,1755,1755,0
20250122,174400,2079460390,1755,1755,1755,1755,0
20250122,174300,2079460390,1755,1755,1755,1755,0
20250122,174200,2079460390,1755,1755,1755,1755,0
20250122,174100,2079460390,1755,1755,1755,1755,0
20250122,174000,2079460390,1755,1755,1755,1755,0
20250122,173900,2079460390,1755,1755,1755,1755,0
20250122,173800,2079460390,1755,1755,1755,1755,0
20250122,173700,2079460390,1755,1755,1755,1755,0
20250122,173600,2079460390,1755,1755,1755,1755,0
20250122,173500,2079460390,1755,1755,1755,1755,0
20250122,173400,2079460390,1755,1755,1755,1755,0
20250122,173300,2079460390,1755,1755,1755,1755,0
20250122,173200,2079460390,1755,1755,1755,1755,33372
20250122,173100,2079460390,1755,1755,1755,1755,0
20250122,173000,2079460390,1755,1755,1755,1755,0
20250122,172900,2079460390,1755,1755,1755,1755,0
20250122,172800,2079460390,1755,1755,1755,1755,0
20250122,172700,2079460390,1755,1755,1755,1755,0
20250122,172600,2079460390,1755,1755,1755,1755,0
20250122,172500,2079460390,1755,1755,1755,1755,0
20250122,172400,2079460390,1755,1755,1755,1755,0
20250122,172300,2079460390,1755,1755,1755,1755,0
20250122,172200,2079460390,1755,1755,1755,1755,0
20250122,172100,2079460390,1755,1755,1755,1755,0
20250122,172000,2079460390,1755,1755,1755,1755,0
20250122,171900,2079460390,1755,1755,1755,1755,0
20250122,171800,2079460390,1755,1755,1755,1755,0
20250122,171700,2079460390,1755,1755,1755,1755,0
20250122,171600,2079460390,1755,1755,1755,1755,0
20250122,171500,2079460390,1755,1755,1755,1755,0
20250122,171400,2079460390,1755,1755,1755,1755,0
20250122,171300,2079460390,1755,1755,1755,1755,0
20250122,171200,2079460390,1755,1755,1755,1755,0
20250122,171100,2079460390,1755,1755,1755,1755,0
20250122,171000,2079460390,1755,1755,1755,1755,0
20250122,170900,2079460390,1755,1755,1755,1755,0
20250122,170800,2079460390,1755,1755,1755,1755,0
20250122,170700,2079460390,1755,1755,1755,1755,0
20250122,170600,2079460390,1755,1755,1755,1755,0
20250122,170500,2079460390,1755,1755,1755,1755,0
20250122,170400,2079460390,1755,1755,1755,1755,0
20250122,170300,2079460390,1755,1755,1755,1755,0
20250122,170200,2079460390,1755,1755,1755,1755,33372
20250122,170100,2079460390,1755,1755,1755,1755,0
20250122,170000,2079460390,1755,1755,1755,1755,0
20250122,165900,2079460390,1755,1755,1755,1755,0
20250122,165800,2079460390,1755,1755,1755,1755,0
20250122,165700,2079460390,1755,1755,1755,1755,0
20250122,165600,2079460390,1755,1755,1755,1755,0
20250122,165500,2079460390,1755,1755,1755,1755,0
20250122,165400,2079460390,1755,1755,1755,1755,0
20250122,165300,2079460390,1755,1755,1755,1755,0
20250122,165200,2079460390,1755,1755,1755,1755,0
20250122,165100,2079460390,1755,1755,1755,1755,0
20250122,165000,2079460390,1755,1755,1755,1755,0
20250122,164900,2079460390,1755,1755,1755,1755,0
20250122,164800,2079460390,1755,1755,1755,1755,0
20250122,164700,2079460390,1755,1755,1755,1755,0
20250122,164600,2079460390,1755,1755,1755,1755,0
20250122,164500,2079460390,1755,1755,1755,1755,0
20250122,164400,2079460390,1755,1755,1755,1755,0
20250122,164300,2079460390,1755,1755,1755,1755,0
20250122,164200,2079460390,1755,1755,1755,1755,0
20250122,164100,2079460390,1755,1755,1755,1755,0
20250122,164000,2079460390,1755,1755,1755,1755,0
20250122,163900,2079460390,1755,1755,1755,1755,0
20250122,163800,2079460390,1755,1755,1755,1755,0
20250122,163700,2079460390,1755,1755,1755,1755,0
20250122,163600,2079460390,1755,1755,1755,1755,0
20250122,163500,2079460390,1755,1755,1755,1755,0
20250122,163400,2079460390,1755,1755,1755,1755,0
20250122,163300,2079460390,1755,1755,1755,1755,0
20250122,163200,2079460390,1755,1755,1755,1755,33372
20250122,163100,2079460390,1755,1755,1755,1755,0
20250122,163000,2079460390,1755,1755,1755,1755,0
20250122,162900,2079460390,1755,1755,1755,1755,0
20250122,162800,2079460390,1755,1755,1755,1755,0
20250122,162700,2079460390,1755,1755,1755,1755,0
20250122,162600,2079460390,1755,1755,1755,1755,0
20250122,162500,2079460390,1755,1755,1755,1755,0
20250122,162400,2079460390,1755,1755,1755,1755,0
20250122,162300,2079460390,1755,1755,1755,1755,0
20250122,162200,2079460390,1755,1755,1755,1755,0
20250122,162100,2079460390,1755,1755,1755,1755,0
20250122,162000,2079460390,1755,1755,1755,1755,0
20250122,161900,2079460390,1755,1755,1755,1755,0
20250122,161800,2079460390,1755,1755,1755,1755,0
20250122,161700,2079460390,1755,1755,1755,1755,0
20250122,161600,2079460390,1755,1755,1755,1755,0
20250122,161500,2079460390,1755,1755,1755,1755,0
20250122,161400,2079460390,1755,1755,1755,1755,0
20250122,161300,2079460390,1755,1755,1755,1755,0
20250122,161200,2079460390,1755,1755,1755,1755,0
20250122,161100,2079460390,1755,1755,1755,1755,0
20250122,161000,2079460390,1755,1755,1755,1755,0
20250122,160900,2079460390,1755,1755,1755,1755,0
20250122,160800,2079460390,1755,1755,1755,1755,0
20250122,160700,2079460390,1755,1755,1755,1755,0
20250122,160600,2079460390,1755,1755,1755,1755,0
20250122,160500,2079460390,1755,1755,1755,1755,0
20250122,160400,2079460390,1755,1755,1755,1755,0
20250122,160300,2079460390,1755,1755,1755,1755,0
20250122,160200,2079460390,1755,1755,1755,1755,33372
20250122,160100,2079460390,1755,1755,1755,1755,0
20250122,160000,2079460390,1755,1755,1755,1755,0
20250122,155900,2079460390,1755,1755,1755,1755,0
20250122,155800,2079460390,1755,1755,1755,1755,0
20250122,155700,2079460390,1755,1755,1755,1755,0
20250122,155600,2079460390,1755,1755,1755,1755,0
20250122,155500,2079460390,1755,1755,1755,1755,0
20250122,155400,2079460390,1755,1755,1755,1755,0
20250122,155300,2079460390,1755,1755,1755,1755,0
20250122,155200,2079460390,1755,1755,1755,1755,0
20250122,155100,2079460390,1755,1755,1755,1755,0
20250122,155000,2079460390,1755,1755,1755,1755,0
20250122,154900,2079460390,1755,1755,1755,1755,0
20250122,154800,2079460390,1755,1755,1755,1755,0
20250122,154700,2079460390,1755,1755,1755,1755,0
20250122,154600,2079460390,1755,1755,1755,1755,0
20250122,154500,2079460390,1755,1755,1755,1755,0
20250122,154400,2079460390,1755,1755,1755,1755,0
20250122,154300,2079460390,1755,1755,1755,1755,0
20250122,154200,2079460390,1755,1755,1755,1755,0
20250122,154100,2079460390,1755,1755,1755,1755,0
20250122,154000,2079460390,1755,1755,1755,1755,0
20250122,153900,2079460390,1755,1755,1755,1755,0
20250122,153800,2079460390,1755,1755,1755,1755,0
20250122,153700,2079460390,1755,1755,1755,1755,0
20250122,153600,2079460390,1755,1755,1755,1755,0
20250122,153500,2079460390,1755,1755,1755,1755,0
20250122,153400,2079460390,1755,1755,1755,1755,0
20250122,153300,2079460390,1755,1755,1755,1755,0
20250122,153200,2079460390,1755,1755,1755,1755,33372
20250122,153100,2079460390,1755,1755,1755,1755,0
20250122,153000,2079460390,1755,1755,1755,1755,33372
20250122,152900,2020892530,1758,1758,1758,1758,0
20250122,152800,2020892530,1758,1758,1758,1758,0
20250122,152700,2020892530,1758,1758,1758,1758,0
20250122,152600,2020892530,1758,1758,1758,1758,0
20250122,152500,2020892530,1758,1758,1758,1758,0
20250122,152400,2020892530,1758,1758,1758,1758,0
20250122,152300,2020892530,1758,1758,1758,1758,0
20250122,152200,2020892530,1758,1758,1758,1758,0
20250122,152100,2020892530,1758,1758,1758,1758,0
20250122,152000,2020892530,1758,1758,1758,1758,0
20250122,151900,2020892530,1758,1758,1758,1755,5319
20250122,151800,2011555871,1755,1755,1755,1755,100
20250122,151700,2011380371,1758,1755,1758,1753,2003
20250122,151600,2007867418,1755,1759,1759,1755,589
20250122,151500,2006833248,1757,1759,1759,1756,911
20250122,151400,2005232701,1754,1759,1759,1754,602
20250122,151300,2004176682,1754,1753,1759,1752,1313
20250122,151200,2001874154,1753,1752,1753,1751,2757
20250122,151100,1997044869,1752,1752,1754,1751,2147
20250122,151000,1993285120,1752,1758,1758,1752,6018
20250122,150900,1982736365,1758,1758,1758,1753,8902
20250122,150800,1967118701,1758,1758,1758,1758,2
20250122,150700,1967115185,1759,1755,1759,1755,1275
20250122,150600,1964877546,1756,1756,1756,1756,122
20250122,150500,1964663314,1756,1758,1758,1756,2808
20250122,150400,1959731048,1757,1758,1758,1757,669
20250122,150300,1958555104,1762,1762,1762,1762,283
20250122,150200,1958056458,1762,1762,1762,1762,57
20250122,150100,1957956024,1760,1759,1760,1756,550
20250122,150000,1956989574,1756,1757,1757,1756,2181
20250122,145900,1953158532,1757,1760,1760,1757,8728
20250122,145800,1937815456,1760,1760,1760,1760,803
20250122,145700,1936402176,1760,1762,1762,1760,5800
20250122,145600,1926189469,1761,1762,1762,1761,181
20250122,145500,1925870678,1764,1764,1764,1764,100
20250122,145400,1925694278,1764,1764,1764,1764,200
20250122,145300,1925341478,1764,1764,1764,1764,4900
20250122,145200,1916697878,1762,1762,1762,1762,85
20250122,145100,1916548108,1760,1761,1761,1760,547
20250122,145000,1915585387,1760,1763,1763,1760,116
20250122,144900,1915380988,1763,1763,1764,1763,60
20250122,144800,1915275198,1763,1763,1763,1762,313
20250122,144700,1914723529,1763,1765,1765,1763,4137
20250122,144600,1907428892,1766,1765,1766,1765,498
20250122,144500,1906549805,1764,1764,1764,1764,462
20250122,144400,1905734837,1764,1763,1764,1763,1221
20250122,144300,1903582062,1762,1762,1762,1762,35
20250122,144200,1903520392,1762,1762,1762,1762,325
20250122,144100,1902947742,1762,1762,1762,1762,1574
20250122,144000,1900174354,1762,1761,1762,1760,1651
20250122,143900,1897266824,1761,1761,1761,1761,157
20250122,143800,1896990347,1759,1760,1760,1759,675
20250122,143700,1895803000,1759,1759,1759,1759,0
20250122,143600,1895803000,1759,1759,1759,1759,208
20250122,143500,1895437128,1759,1759,1759,1759,56
20250122,143400,1895338624,1757,1759,1759,1757,1640
20250122,143300,1892455537,1759,1759,1759,1759,6078
20250122,143200,1881764335,1758,1759,1759,1758,837
20250122,143100,1880292374,1759,1758,1759,1758,549
20250122,143000,1879326741,1759,1760,1760,1759,2426
20250122,142900,1875059105,1759,1760,1760,1759,4828
20250122,142800,1866562225,1761,1761,1761,1761,180
20250122,142700,1866245245,1760,1764,1764,1760,23
20250122,142600,1866204753,1760,1760,1760,1760,802
20250122,142500,1864793233,1760,1760,1761,1760,3882
20250122,142400,1857960641,1760,1761,1761,1760,3020
20250122,142300,1852645091,1764,1764,1764,1764,239
20250122,142200,1852223495,1764,1762,1764,1760,1033
20250122,142100,1850404509,1764,1762,1764,1761,1033
20250122,142000,1848584557,1763,1763,1763,1763,390
20250122,141900,1847896987,1762,1762,1762,1762,290
20250122,141800,1847386007,1763,1762,1763,1761,410
20250122,141700,1846663981,1763,1763,1763,1763,12
20250122,141600,1846642825,1763,1763,1763,1763,7
20250122,141500,1846630484,1763,1761,1763,1761,870
20250122,141400,1845097438,1762,1762,1762,1762,201
20250122,141300,1844743276,1761,1762,1762,1761,551
20250122,141200,1843772964,1761,1761,1761,1761,200
20250122,141100,1843420764,1761,1762,1762,1761,1082
20250122,141000,1841515360,1761,1761,1761,1761,11
20250122,140900,1841495989,1762,1762,1762,1762,4
20250122,140800,1841488941,1762,1762,1762,1760,5231
20250122,140700,1832280962,1763,1763,1763,1763,58
20250122,140600,1832178708,1764,1762,1764,1762,47
20250122,140500,1832095882,1762,1763,1763,1762,1256
20250122,140400,1829881803,1763,1763,1763,1763,2
20250122,140300,1829878277,1766,1766,1766,1766,15
20250122,140200,1829851787,1766,1766,1766,1766,1
20250122,140100,1829850021,1766,1766,1766,1766,1
20250122,140000,1829848255,1763,1763,1766,1761,176
20250122,135900,1829538274,1766,1766,1766,1766,21
20250122,135800,1829501188,1760,1760,1760,1760,23
20250122,135700,1829460708,1767,1766,1767,1760,1944
20250122,135600,1826034022,1760,1765,1766,1760,11046
20250122,135500,1806574237,1765,1765,1765,1765,2847
20250122,135400,1801549282,1766,1766,1766,1766,0
20250122,135300,1801549282,1766,1767,1767,1766,835
20250122,135200,1800074670,1767,1767,1767,1767,2
20250122,135100,1800071136,1767,1766,1767,1765,992
20250122,135000,1798320009,1766,1766,1766,1764,394
20250122,134900,1797624237,1766,1766,1766,1763,1456
20250122,134800,1795057294,1766,1764,1766,1762,2466
20250122,134700,1790711386,1767,1765,1767,1764,1799
20250122,134600,1787535424,1760,1761,1765,1760,7150
20250122,134500,1774948564,1766,1763,1766,1760,5635
20250122,134400,1765029799,1769,1776,1778,1760,17162
20250122,134300,1734685919,1778,1762,1778,1762,22666
20250122,134200,1694579861,1760,1760,1760,1760,0
20250122,134100,1694579861,1760,1760,1760,1760,0
20250122,134000,1694579861,1760,1762,1762,1760,16002
20250122,133900,1666416337,1760,1760,1760,1760,400
20250122,133800,1665712337,1760,1760,1760,1760,1234
20250122,133700,1663540497,1759,1758,1759,1758,322
20250122,133600,1662974101,1759,1759,1759,1759,0
20250122,133500,1662974101,1759,1756,1759,1756,12369
20250122,133400,1641249937,1755,1755,1755,1755,1000
20250122,133300,1639494937,1755,1756,1756,1755,101
20250122,133200,1639317681,1755,1755,1755,1755,356
20250122,133100,1638692901,1754,1754,1754,1754,502
20250122,133000,1637812393,1754,1754,1754,1754,519
20250122,132900,1636902067,1757,1757,1757,1757,0
20250122,132800,1636902067,1757,1757,1757,1757,0
20250122,132700,1636902067,1757,1757,1757,1757,0
20250122,132600,1636902067,1757,1757,1757,1757,0
20250122,132500,1636902067,1757,1754,1757,1754,7
20250122,132400,1636889785,1754,1754,1754,1754,562
20250122,132300,1635904037,1759,1760,1760,1759,2
20250122,132200,1635900518,1760,1754,1760,1754,15
20250122,132100,1635874124,1753,1753,1753,1753,0
20250122,132000,1635874124,1753,1759,1759,1753,651
20250122,131900,1634732915,1760,1757,1760,1753,1331
20250122,131800,1632398554,1757,1757,1757,1757,284
20250122,131700,1631899566,1757,1757,1757,1757,0
20250122,131600,1631899566,1757,1757,1757,1757,581
20250122,131500,1630878749,1757,1758,1758,1757,112
20250122,131400,1630681949,1761,1762,1762,1761,560
20250122,131300,1629695239,1760,1758,1760,1758,1274
20250122,131200,1627455045,1758,1756,1758,1756,5129
20250122,131100,1618444347,1756,1756,1756,1756,0
20250122,131000,1618444347,1756,1756,1756,1756,593
20250122,130900,1617403039,1755,1753,1755,1753,1540
20250122,130800,1614702379,1750,1750,1750,1750,0
20250122,130700,1614702379,1750,1751,1751,1750,4920
20250122,130600,1606090839,1750,1751,1751,1750,1490
20250122,130500,1603482289,1750,1751,1751,1750,1349
20250122,130400,1601120429,1751,1751,1751,1751,0
20250122,130300,1601120429,1751,1750,1751,1750,1398
20250122,130200,1598672532,1749,1749,1749,1749,0
20250122,130100,1598672532,1749,1752,1752,1749,9560
20250122,130000,1581939482,1752,1758,1758,1752,8956
20250122,125900,1566237006,1758,1759,1759,1758,240
20250122,125800,1565815046,1759,1761,1761,1759,11255
20250122,125700,1546010441,1761,1761,1761,1761,719
20250122,125600,1544744282,1761,1762,1762,1761,828
20250122,125500,1543285347,1763,1763,1763,1763,0
20250122,125400,1543285347,1763,1764,1764,1763,11
20250122,125300,1543265948,1764,1764,1764,1764,6
20250122,125200,1543255364,1764,1763,1764,1763,505
20250122,125100,1542365044,1761,1762,1762,1761,4503
20250122,125000,1534433916,1762,1762,1762,1762,0
20250122,124900,1534433916,1762,1765,1765,1761,8533
20250122,124800,1519398006,1764,1766,1766,1764,3365
20250122,124700,1513458746,1768,1768,1768,1768,0
20250122,124600,1513458746,1768,1768,1768,1768,0
20250122,124500,1513458746,1768,1768,1768,1768,1302
20250122,124400,1511156810,1768,1768,1768,1768,0
20250122,124300,1511156810,1768,1768,1768,1768,201
20250122,124200,1510801442,1768,1766,1768,1765,102
20250122,124100,1510621368,1766,1768,1768,1766,751
20250122,124000,1509295099,1768,1769,1769,1766,11
20250122,123900,1509275662,1769,1768,1769,1768,1030
20250122,123800,1507454615,1770,1768,1770,1768,140
20250122,123700,1507207089,1769,1770,1770,1769,16
20250122,123600,1507178782,1770,1769,1770,1769,189
20250122,123500,1506844370,1769,1769,1769,1769,500
20250122,123400,1505959870,1765,1765,1765,1765,940
20250122,123300,1504300770,1770,1770,1770,1770,300
20250122,123200,1503769770,1765,1770,1770,1765,2386
20250122,123100,1499553531,1770,1770,1770,1770,4415
20250122,123000,1491738981,1770,1777,1777,1770,122
20250122,122900,1491522936,1777,1777,1777,1777,0
20250122,122800,1491522936,1777,1777,1777,1777,101
20250122,122700,1491343459,1769,1777,1777,1769,2
20250122,122600,1491339913,1778,1778,1778,1778,0
20250122,122500,1491339913,1778,1778,1778,1778,342
20250122,122400,1490731837,1778,1773,1778,1773,516
20250122,122300,1489815849,1766,1767,1767,1766,1459
20250122,122200,1487238845,1775,1774,1775,1774,299
20250122,122100,1486708416,1774,1767,1774,1767,3111
20250122,122000,1481207789,1767,1768,1768,1767,1878
20250122,121900,1477889350,1768,1768,1768,1768,3900
20250122,121800,1470994150,1775,1775,1775,1775,50
20250122,121700,1470905400,1775,1775,1775,1775,1
20250122,121600,1470903625,1770,1775,1775,1770,1811
20250122,121500,1467693155,1775,1776,1776,1775,2301
20250122,121400,1463608579,1780,1780,1780,1780,0
20250122,121300,1463608579,1780,1781,1781,1780,1520
20250122,121200,1460902459,1781,1781,1781,1781,30
20250122,121100,1460849029,1781,1782,1783,1781,1262
20250122,121000,1458599727,1782,1783,1784,1782,958
20250122,120900,1456891962,1784,1783,1784,1783,1159
20250122,120800,1454825406,1784,1782,1784,1782,4313
20250122,120700,1447134111,1782,1780,1782,1780,2029
20250122,120600,1443519661,1781,1781,1781,1781,57
20250122,120500,1443418144,1783,1781,1783,1770,17788
20250122,120400,1411754137,1780,1780,1781,1780,1131
20250122,120300,1409740953,1779,1778,1779,1778,3442
20250122,120200,1403618066,1778,1777,1779,1776,1310
20250122,120100,1401288809,1777,1776,1778,1776,653
20250122,120000,1400128529,1776,1775,1776,1775,1060
20250122,115900,1398247001,1775,1775,1775,1775,267
20250122,115800,1397773076,1775,1776,1776,1775,1340
20250122,115700,1395393377,1776,1776,1776,1776,411
20250122,115600,1394663441,1778,1778,1778,1778,0
20250122,115500,1394663441,1778,1778,1778,1778,1
20250122,115400,1394661663,1778,1778,1778,1778,8392
20250122,115300,1379740687,1778,1778,1778,1778,1660
20250122,115200,1376789207,1778,1778,1778,1778,1549
20250122,115100,1374035085,1773,1774,1774,1772,666
20250122,115000,1372854358,1776,1780,1780,1776,58
20250122,114900,1372751138,1780,1780,1780,1780,50
20250122,114800,1372662138,1780,1783,1783,1780,8953
20250122,114700,1356712071,1782,1780,1782,1776,7265
20250122,114600,1343773173,1781,1773,1781,1773,8263
20250122,114500,1329069257,1778,1776,1779,1776,8881
20250122,114400,1313284185,1776,1774,1776,1774,7620
20250122,114300,1299758200,1773,1772,1773,1772,2342
20250122,114200,1295606363,1769,1769,1769,1769,3335
20250122,114100,1289706748,1769,1769,1769,1769,2301
20250122,114000,1285636279,1773,1769,1773,1769,1672
20250122,113900,1282678503,1769,1769,1769,1768,2107
20250122,113800,1278951685,1772,1772,1772,1772,301
20250122,113700,1278418313,1772,1771,1772,1771,1499
20250122,113600,1275762328,1770,1769,1771,1769,630
20250122,113500,1274647810,1769,1769,1769,1769,91
20250122,113400,1274486831,1771,1771,1771,1771,15
20250122,113300,1274460266,1769,1769,1769,1769,996
20250122,113200,1272698342,1769,1769,1769,1769,1
20250122,113100,1272696573,1771,1767,1771,1767,5959
20250122,113000,1262150148,1770,1769,1771,1769,2004
20250122,112900,1258603339,1769,1769,1769,1769,26
20250122,112800,1258557345,1769,1769,1769,1769,32
20250122,112700,1258500737,1771,1770,1771,1767,965
20250122,112600,1256795425,1770,1770,1770,1770,998
20250122,112500,1255028965,1770,1770,1770,1770,6000
20250122,112400,1244408965,1770,1770,1770,1770,1000
20250122,112300,1242638965,1770,1770,1770,1767,3755
20250122,112200,1235998032,1771,1771,1771,1771,210
20250122,112100,1235626122,1770,1770,1772,1770,1664
20250122,112000,1232680108,1770,1770,1770,1770,1000
20250122,111900,1230910108,1770,1770,1770,1770,230
20250122,111800,1230503008,1770,1770,1770,1770,771
20250122,111700,1229138338,1765,1765,1765,1765,0
20250122,111600,1229138338,1765,1771,1771,1765,4113
20250122,111500,1221872510,1771,1771,1771,1771,1891
20250122,111400,1218523549,1771,1771,1771,1771,0
20250122,111300,1218523549,1771,1773,1773,1770,3711
20250122,111200,1211948793,1773,1773,1773,1773,3
20250122,111100,1211943474,1773,1770,1773,1770,3885
20250122,111000,1205061024,1770,1769,1770,1769,4017
20250122,110900,1197950951,1769,1770,1770,1769,1058
20250122,110800,1196079206,1770,1770,1774,1770,5302
20250122,110700,1186684022,1768,1770,1771,1768,1547
20250122,110600,1183948673,1771,1771,1771,1771,386
20250122,110500,1183265067,1771,1769,1771,1769,1000
20250122,110400,1181494918,1766,1766,1766,1766,2468
20250122,110300,1177136430,1767,1767,1767,1767,1261
20250122,110200,1174908243,1767,1768,1768,1767,478
20250122,110100,1174063513,1768,1768,1768,1768,866
20250122,110000,1172532425,1768,1769,1769,1767,1454
20250122,105900,1169962838,1768,1768,1768,1768,2486
20250122,105800,1165567590,1771,1768,1772,1768,931
20250122,105700,1163918779,1768,1770,1770,1768,410
20250122,105600,1163193167,1767,1767,1769,1767,1742
20250122,105500,1160114627,1769,1769,1769,1769,4
20250122,105400,1160107551,1769,1769,1769,1769,1040
20250122,105300,1158267791,1769,1769,1770,1769,1530
20250122,105200,1155561011,1769,1769,1769,1769,2718
20250122,105100,1150752869,1769,1769,1769,1769,40
20250122,105000,1150682109,1771,1771,1771,1771,0
20250122,104900,1150682109,1771,1771,1771,1771,0
20250122,104800,1150682109,1771,1768,1771,1768,2650
20250122,104700,1145993683,1762,1763,1763,1762,650
20250122,104600,1144847825,1768,1763,1768,1763,2
20250122,104500,1144844294,1769,1769,1769,1769,37
20250122,104400,1144778841,1769,1769,1769,1769,3852
20250122,104300,1137964653,1769,1769,1769,1769,1
20250122,104200,1137962884,1761,1769,1770,1761,1160
20250122,104100,1135920037,1770,1770,1770,1766,8065
20250122,104000,1121656395,1770,1769,1770,1768,10563
20250122,103900,1102970569,1769,1770,1770,1768,536
20250122,103800,1102022267,1772,1768,1773,1768,125
20250122,103700,1101800831,1773,1772,1773,1772,2884
20250122,103600,1096688227,1774,1775,1775,1769,2097
20250122,103500,1092969752,1776,1766,1777,1766,6676
20250122,103400,1081137611,1765,1762,1766,1756,6070
20250122,103300,1070430240,1762,1758,1762,1754,5740
20250122,103200,1060345257,1760,1760,1760,1760,0
20250122,103100,1060345257,1760,1760,1760,1760,2452
20250122,103000,1056029737,1764,1759,1764,1759,799
20250122,102900,1054624272,1759,1759,1759,1759,410
20250122,102800,1053903082,1759,1754,1759,1753,8221
20250122,102700,1039472844,1755,1755,1756,1754,3674
20250122,102600,1033023291,1755,1756,1756,1753,1639
20250122,102500,1030148398,1756,1755,1756,1754,1208
20250122,102400,1028028280,1752,1754,1756,1750,16643
20250122,102300,998886116,1753,1756,1756,1752,9737
20250122,102200,981808592,1755,1760,1760,1755,15332
20250122,102100,954873514,1760,1768,1768,1759,14106
20250122,102000,929965072,1760,1765,1774,1758,19054
20250122,101900,896401673,1765,1776,1778,1765,48593
20250122,101800,810256488,1775,1778,1778,1774,6566
20250122,101700,798599614,1777,1777,1782,1774,31453
20250122,101600,742711114,1781,1784,1784,1774,30922
20250122,101500,687722399,1776,1778,1785,1773,36660
20250122,101400,622410420,1778,1775,1783,1773,40972
20250122,101300,549530060,1779,1779,1784,1769,48378
20250122,101200,463485091,1769,1768,1779,1763,11197
20250122,101100,443652940,1763,1768,1768,1763,1416
20250122,101000,441149832,1768,1765,1769,1761,12933
20250122,100900,418301807,1765,1757,1766,1757,16898
20250122,100800,388514167,1754,1757,1757,1754,601
20250122,100700,387459583,1755,1755,1755,1755,0
20250122,100600,387459583,1755,1755,1755,1755,5
20250122,100500,387450808,1757,1757,1757,1757,700
20250122,100400,386220908,1755,1755,1755,1755,140
20250122,100300,385975208,1755,1755,1755,1755,265
20250122,100200,385510133,1757,1757,1757,1755,706
20250122,100100,384269992,1757,1757,1757,1757,94
20250122,100000,384104834,1757,1757,1757,1757,585
20250122,095900,383076989,1757,1757,1757,1757,30
20250122,095800,383024279,1758,1759,1759,1758,66
20250122,095700,382908195,1760,1760,1760,1759,913
20250122,095600,381301504,1760,1760,1760,1760,51
20250122,095500,381211744,1759,1759,1759,1759,101
20250122,095400,381034085,1760,1757,1760,1754,2768
20250122,095300,376176561,1757,1757,1757,1755,1343
20250122,095200,373817652,1759,1758,1760,1758,1003
20250122,095100,372053245,1759,1761,1761,1759,552
20250122,095000,371081939,1761,1760,1761,1759,2702
20250122,094900,366327853,1760,1758,1760,1758,3866
20250122,094800,359525293,1755,1758,1759,1755,420
20250122,094700,358787141,1755,1755,1755,1755,1102
20250122,094600,356853131,1755,1758,1758,1755,587
20250122,094500,355822451,1758,1758,1758,1755,878
20250122,094400,354278942,1758,1759,1759,1754,739
20250122,094300,352979772,1759,1753,1759,1753,2059
20250122,094200,349368255,1753,1750,1753,1750,1696
20250122,094100,346397952,1750,1749,1750,1749,1515
20250122,094000,343747824,1750,1750,1750,1750,622
20250122,093900,342659324,1750,1748,1750,1747,3277
20250122,093800,336926822,1748,1748,1748,1747,4975
20250122,093700,328232059,1749,1749,1750,1749,7378
20250122,093600,315327936,1750,1752,1754,1750,7134
20250122,093500,302835675,1752,1752,1752,1752,12
20250122,093400,302814651,1752,1754,1754,1752,662
20250122,093300,301654033,1754,1754,1754,1754,95
20250122,093200,301487403,1754,1754,1754,1754,314
20250122,093100,300936647,1754,1755,1755,1751,10682
20250122,093000,282211566,1754,1754,1754,1754,0
20250122,092900,282211566,1754,1760,1760,1754,151
20250122,092800,281946698,1755,1758,1758,1755,1024
20250122,092700,280149548,1758,1760,1760,1757,1333
20250122,092600,277806520,1760,1761,1762,1759,3305
20250122,092500,271987432,1753,1759,1759,1753,4241
20250122,092400,264544243,1762,1756,1762,1756,392
20250122,092300,263854191,1761,1762,1762,1761,6
20250122,092200,263843623,1763,1765,1766,1763,1717
20250122,092100,260812536,1765,1755,1765,1752,1421
20250122,092000,258318980,1753,1767,1767,1753,4281
20250122,091900,250764596,1766,1763,1766,1763,3982
20250122,091800,243737584,1763,1753,1765,1753,4785
20250122,091700,235309809,1755,1753,1757,1753,6379
20250122,091600,224112161,1753,1753,1753,1749,4005
20250122,091500,217102386,1753,1751,1753,1748,5807
20250122,091400,206940132,1753,1749,1753,1749,2475
20250122,091300,202611353,1748,1749,1754,1748,5409
20250122,091200,193146523,1750,1751,1751,1747,1339
20250122,091100,190803233,1752,1750,1752,1747,5426
20250122,091000,181303329,1750,1754,1754,1750,4439
20250122,090900,173529212,1755,1757,1757,1755,6920
20250122,090800,161379418,1758,1757,1758,1757,1683
20250122,090700,158421267,1757,1758,1758,1757,2125
20250122,090600,154686602,1759,1763,1763,1759,3875
20250122,090500,147864928,1763,1756,1763,1756,5052
20250122,090400,138973673,1756,1751,1759,1751,9999
20250122,090300,121418394,1751,1748,1751,1745,9539
20250122,090200,104749753,1748,1748,1752,1747,11894
20250122,090100,83938749,1748,1749,1750,1744,19886
20250122,090000,49185342,1751,1746,1752,1746,24650