stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,200300,8917153000,3065,3065,3065,3065,42419
20250120,200200,8917153000,3065,3065,3065,3065,0
20250120,200100,8917153000,3065,3065,3065,3065,0
20250120,200000,8917153000,3065,3065,3065,3065,0
20250120,195900,8917153000,3065,3065,3065,3065,0
20250120,195800,8917153000,3065,3065,3065,3065,0
20250120,195700,8917153000,3065,3065,3065,3065,0
20250120,195600,8917153000,3065,3065,3065,3065,0
20250120,195500,8917153000,3065,3065,3065,3065,0
20250120,195400,8917153000,3065,3065,3065,3065,0
20250120,195300,8917153000,3065,3065,3065,3065,0
20250120,195200,8917153000,3065,3065,3065,3065,0
20250120,195100,8917153000,3065,3065,3065,3065,0
20250120,195000,8917153000,3065,3065,3065,3065,0
20250120,194900,8917153000,3065,3065,3065,3065,0
20250120,194800,8917153000,3065,3065,3065,3065,0
20250120,194700,8917153000,3065,3065,3065,3065,0
20250120,194600,8917153000,3065,3065,3065,3065,0
20250120,194500,8917153000,3065,3065,3065,3065,0
20250120,194400,8917153000,3065,3065,3065,3065,0
20250120,194300,8917153000,3065,3065,3065,3065,0
20250120,194200,8917153000,3065,3065,3065,3065,0
20250120,194100,8917153000,3065,3065,3065,3065,0
20250120,194000,8917153000,3065,3065,3065,3065,0
20250120,193900,8917153000,3065,3065,3065,3065,0
20250120,193800,8917153000,3065,3065,3065,3065,0
20250120,193700,8917153000,3065,3065,3065,3065,0
20250120,193600,8917153000,3065,3065,3065,3065,0
20250120,193500,8917153000,3065,3065,3065,3065,0
20250120,193400,8917153000,3065,3065,3065,3065,0
20250120,193300,8917153000,3065,3065,3065,3065,42419
20250120,193200,8917153000,3065,3065,3065,3065,0
20250120,193100,8917153000,3065,3065,3065,3065,0
20250120,193000,8917153000,3065,3065,3065,3065,0
20250120,192900,8917153000,3065,3065,3065,3065,0
20250120,192800,8917153000,3065,3065,3065,3065,0
20250120,192700,8917153000,3065,3065,3065,3065,0
20250120,192600,8917153000,3065,3065,3065,3065,0
20250120,192500,8917153000,3065,3065,3065,3065,0
20250120,192400,8917153000,3065,3065,3065,3065,0
20250120,192300,8917153000,3065,3065,3065,3065,0
20250120,192200,8917153000,3065,3065,3065,3065,0
20250120,192100,8917153000,3065,3065,3065,3065,0
20250120,192000,8917153000,3065,3065,3065,3065,0
20250120,191900,8917153000,3065,3065,3065,3065,0
20250120,191800,8917153000,3065,3065,3065,3065,0
20250120,191700,8917153000,3065,3065,3065,3065,0
20250120,191600,8917153000,3065,3065,3065,3065,0
20250120,191500,8917153000,3065,3065,3065,3065,0
20250120,191400,8917153000,3065,3065,3065,3065,0
20250120,191300,8917153000,3065,3065,3065,3065,0
20250120,191200,8917153000,3065,3065,3065,3065,0
20250120,191100,8917153000,3065,3065,3065,3065,0
20250120,191000,8917153000,3065,3065,3065,3065,0
20250120,190900,8917153000,3065,3065,3065,3065,0
20250120,190800,8917153000,3065,3065,3065,3065,0
20250120,190700,8917153000,3065,3065,3065,3065,0
20250120,190600,8917153000,3065,3065,3065,3065,0
20250120,190500,8917153000,3065,3065,3065,3065,0
20250120,190400,8917153000,3065,3065,3065,3065,0
20250120,190300,8917153000,3065,3065,3065,3065,42419
20250120,190200,8917153000,3065,3065,3065,3065,0
20250120,190100,8917153000,3065,3065,3065,3065,0
20250120,190000,8917153000,3065,3065,3065,3065,0
20250120,185900,8917153000,3065,3065,3065,3065,0
20250120,185800,8917153000,3065,3065,3065,3065,0
20250120,185700,8917153000,3065,3065,3065,3065,0
20250120,185600,8917153000,3065,3065,3065,3065,0
20250120,185500,8917153000,3065,3065,3065,3065,0
20250120,185400,8917153000,3065,3065,3065,3065,0
20250120,185300,8917153000,3065,3065,3065,3065,0
20250120,185200,8917153000,3065,3065,3065,3065,0
20250120,185100,8917153000,3065,3065,3065,3065,0
20250120,185000,8917153000,3065,3065,3065,3065,0
20250120,184900,8917153000,3065,3065,3065,3065,0
20250120,184800,8917153000,3065,3065,3065,3065,0
20250120,184700,8917153000,3065,3065,3065,3065,0
20250120,184600,8917153000,3065,3065,3065,3065,0
20250120,184500,8917153000,3065,3065,3065,3065,0
20250120,184400,8917153000,3065,3065,3065,3065,0
20250120,184300,8917153000,3065,3065,3065,3065,0
20250120,184200,8917153000,3065,3065,3065,3065,0
20250120,184100,8917153000,3065,3065,3065,3065,0
20250120,184000,8917153000,3065,3065,3065,3065,0
20250120,183900,8917153000,3065,3065,3065,3065,0
20250120,183800,8917153000,3065,3065,3065,3065,0
20250120,183700,8917153000,3065,3065,3065,3065,0
20250120,183600,8917153000,3065,3065,3065,3065,0
20250120,183500,8917153000,3065,3065,3065,3065,0
20250120,183400,8917153000,3065,3065,3065,3065,0
20250120,183300,8917153000,3065,3065,3065,3065,42419
20250120,183200,8917153000,3065,3065,3065,3065,0
20250120,183100,8917153000,3065,3065,3065,3065,0
20250120,183000,8917153000,3065,3065,3065,3065,0
20250120,182900,8917153000,3065,3065,3065,3065,0
20250120,182800,8917153000,3065,3065,3065,3065,0
20250120,182700,8917153000,3065,3065,3065,3065,0
20250120,182600,8917153000,3065,3065,3065,3065,0
20250120,182500,8917153000,3065,3065,3065,3065,0
20250120,182400,8917153000,3065,3065,3065,3065,0
20250120,182300,8917153000,3065,3065,3065,3065,0
20250120,182200,8917153000,3065,3065,3065,3065,0
20250120,182100,8917153000,3065,3065,3065,3065,0
20250120,182000,8917153000,3065,3065,3065,3065,0
20250120,181900,8917153000,3065,3065,3065,3065,0
20250120,181800,8917153000,3065,3065,3065,3065,0
20250120,181700,8917153000,3065,3065,3065,3065,0
20250120,181600,8917153000,3065,3065,3065,3065,0
20250120,181500,8917153000,3065,3065,3065,3065,0
20250120,181400,8917153000,3065,3065,3065,3065,0
20250120,181300,8917153000,3065,3065,3065,3065,0
20250120,181200,8917153000,3065,3065,3065,3065,0
20250120,181100,8917153000,3065,3065,3065,3065,0
20250120,181000,8917153000,3065,3065,3065,3065,0
20250120,180900,8917153000,3065,3065,3065,3065,0
20250120,180800,8917153000,3065,3065,3065,3065,0
20250120,180700,8917153000,3065,3065,3065,3065,0
20250120,180600,8917153000,3065,3065,3065,3065,0
20250120,180500,8917153000,3065,3065,3065,3065,0
20250120,180400,8917153000,3065,3065,3065,3065,0
20250120,180300,8917153000,3065,3065,3065,3065,42419
20250120,180200,8917153000,3065,3065,3065,3065,0
20250120,180100,8917153000,3065,3065,3065,3065,0
20250120,180000,8917153000,3065,3065,3065,3065,0
20250120,175900,8917153000,3065,3065,3065,3065,0
20250120,175800,8917153000,3065,3065,3065,3065,0
20250120,175700,8917153000,3065,3065,3065,3065,0
20250120,175600,8917153000,3065,3065,3065,3065,0
20250120,175500,8917153000,3065,3065,3065,3065,0
20250120,175400,8917153000,3065,3065,3065,3065,0
20250120,175300,8917153000,3065,3065,3065,3065,0
20250120,175200,8917153000,3065,3065,3065,3065,0
20250120,175100,8917153000,3065,3065,3065,3065,0
20250120,175000,8917153000,3065,3065,3065,3065,0
20250120,174900,8917153000,3065,3065,3065,3065,0
20250120,174800,8917153000,3065,3065,3065,3065,0
20250120,174700,8917153000,3065,3065,3065,3065,0
20250120,174600,8917153000,3065,3065,3065,3065,0
20250120,174500,8917153000,3065,3065,3065,3065,0
20250120,174400,8917153000,3065,3065,3065,3065,0
20250120,174300,8917153000,3065,3065,3065,3065,0
20250120,174200,8917153000,3065,3065,3065,3065,0
20250120,174100,8917153000,3065,3065,3065,3065,0
20250120,174000,8917153000,3065,3065,3065,3065,0
20250120,173900,8917153000,3065,3065,3065,3065,0
20250120,173800,8917153000,3065,3065,3065,3065,0
20250120,173700,8917153000,3065,3065,3065,3065,0
20250120,173600,8917153000,3065,3065,3065,3065,0
20250120,173500,8917153000,3065,3065,3065,3065,0
20250120,173400,8917153000,3065,3065,3065,3065,0
20250120,173300,8917153000,3065,3065,3065,3065,42419
20250120,173200,8917153000,3065,3065,3065,3065,0
20250120,173100,8917153000,3065,3065,3065,3065,0
20250120,173000,8917153000,3065,3065,3065,3065,0
20250120,172900,8917153000,3065,3065,3065,3065,0
20250120,172800,8917153000,3065,3065,3065,3065,0
20250120,172700,8917153000,3065,3065,3065,3065,0
20250120,172600,8917153000,3065,3065,3065,3065,0
20250120,172500,8917153000,3065,3065,3065,3065,0
20250120,172400,8917153000,3065,3065,3065,3065,0
20250120,172300,8917153000,3065,3065,3065,3065,0
20250120,172200,8917153000,3065,3065,3065,3065,0
20250120,172100,8917153000,3065,3065,3065,3065,0
20250120,172000,8917153000,3065,3065,3065,3065,0
20250120,171900,8917153000,3065,3065,3065,3065,0
20250120,171800,8917153000,3065,3065,3065,3065,0
20250120,171700,8917153000,3065,3065,3065,3065,0
20250120,171600,8917153000,3065,3065,3065,3065,0
20250120,171500,8917153000,3065,3065,3065,3065,0
20250120,171400,8917153000,3065,3065,3065,3065,0
20250120,171300,8917153000,3065,3065,3065,3065,0
20250120,171200,8917153000,3065,3065,3065,3065,0
20250120,171100,8917153000,3065,3065,3065,3065,0
20250120,171000,8917153000,3065,3065,3065,3065,0
20250120,170900,8917153000,3065,3065,3065,3065,0
20250120,170800,8917153000,3065,3065,3065,3065,0
20250120,170700,8917153000,3065,3065,3065,3065,0
20250120,170600,8917153000,3065,3065,3065,3065,0
20250120,170500,8917153000,3065,3065,3065,3065,0
20250120,170400,8917153000,3065,3065,3065,3065,0
20250120,170300,8917153000,3065,3065,3065,3065,42419
20250120,170200,8917153000,3065,3065,3065,3065,0
20250120,170100,8917153000,3065,3065,3065,3065,0
20250120,170000,8917153000,3065,3065,3065,3065,0
20250120,165900,8917153000,3065,3065,3065,3065,0
20250120,165800,8917153000,3065,3065,3065,3065,0
20250120,165700,8917153000,3065,3065,3065,3065,0
20250120,165600,8917153000,3065,3065,3065,3065,0
20250120,165500,8917153000,3065,3065,3065,3065,0
20250120,165400,8917153000,3065,3065,3065,3065,0
20250120,165300,8917153000,3065,3065,3065,3065,0
20250120,165200,8917153000,3065,3065,3065,3065,0
20250120,165100,8917153000,3065,3065,3065,3065,0
20250120,165000,8917153000,3065,3065,3065,3065,0
20250120,164900,8917153000,3065,3065,3065,3065,0
20250120,164800,8917153000,3065,3065,3065,3065,0
20250120,164700,8917153000,3065,3065,3065,3065,0
20250120,164600,8917153000,3065,3065,3065,3065,0
20250120,164500,8917153000,3065,3065,3065,3065,0
20250120,164400,8917153000,3065,3065,3065,3065,0
20250120,164300,8917153000,3065,3065,3065,3065,0
20250120,164200,8917153000,3065,3065,3065,3065,0
20250120,164100,8917153000,3065,3065,3065,3065,0
20250120,164000,8917153000,3065,3065,3065,3065,0
20250120,163900,8917153000,3065,3065,3065,3065,0
20250120,163800,8917153000,3065,3065,3065,3065,0
20250120,163700,8917153000,3065,3065,3065,3065,0
20250120,163600,8917153000,3065,3065,3065,3065,0
20250120,163500,8917153000,3065,3065,3065,3065,0
20250120,163400,8917153000,3065,3065,3065,3065,0
20250120,163300,8917153000,3065,3065,3065,3065,42419
20250120,163200,8917153000,3065,3065,3065,3065,0
20250120,163100,8917153000,3065,3065,3065,3065,0
20250120,163000,8917153000,3065,3065,3065,3065,0
20250120,162900,8917153000,3065,3065,3065,3065,0
20250120,162800,8917153000,3065,3065,3065,3065,0
20250120,162700,8917153000,3065,3065,3065,3065,0
20250120,162600,8917153000,3065,3065,3065,3065,0
20250120,162500,8917153000,3065,3065,3065,3065,0
20250120,162400,8917153000,3065,3065,3065,3065,0
20250120,162300,8917153000,3065,3065,3065,3065,0
20250120,162200,8917153000,3065,3065,3065,3065,0
20250120,162100,8917153000,3065,3065,3065,3065,0
20250120,162000,8917153000,3065,3065,3065,3065,0
20250120,161900,8917153000,3065,3065,3065,3065,0
20250120,161800,8917153000,3065,3065,3065,3065,0
20250120,161700,8917153000,3065,3065,3065,3065,0
20250120,161600,8917153000,3065,3065,3065,3065,0
20250120,161500,8917153000,3065,3065,3065,3065,0
20250120,161400,8917153000,3065,3065,3065,3065,0
20250120,161300,8917153000,3065,3065,3065,3065,0
20250120,161200,8917153000,3065,3065,3065,3065,0
20250120,161100,8917153000,3065,3065,3065,3065,0
20250120,161000,8917153000,3065,3065,3065,3065,0
20250120,160900,8917153000,3065,3065,3065,3065,0
20250120,160800,8917153000,3065,3065,3065,3065,0
20250120,160700,8917153000,3065,3065,3065,3065,0
20250120,160600,8917153000,3065,3065,3065,3065,0
20250120,160500,8917153000,3065,3065,3065,3065,0
20250120,160400,8917153000,3065,3065,3065,3065,0
20250120,160300,8917153000,3065,3065,3065,3065,42419
20250120,160200,8917153000,3065,3065,3065,3065,0
20250120,160100,8917153000,3065,3065,3065,3065,0
20250120,160000,8917153000,3065,3065,3065,3065,0
20250120,155900,8917153000,3065,3065,3065,3065,0
20250120,155800,8917153000,3065,3065,3065,3065,0
20250120,155700,8917153000,3065,3065,3065,3065,0
20250120,155600,8917153000,3065,3065,3065,3065,0
20250120,155500,8917153000,3065,3065,3065,3065,0
20250120,155400,8917153000,3065,3065,3065,3065,0
20250120,155300,8917153000,3065,3065,3065,3065,0
20250120,155200,8917153000,3065,3065,3065,3065,0
20250120,155100,8917153000,3065,3065,3065,3065,0
20250120,155000,8917153000,3065,3065,3065,3065,0
20250120,154900,8917153000,3065,3065,3065,3065,0
20250120,154800,8917153000,3065,3065,3065,3065,0
20250120,154700,8917153000,3065,3065,3065,3065,0
20250120,154600,8917153000,3065,3065,3065,3065,0
20250120,154500,8917153000,3065,3065,3065,3065,0
20250120,154400,8917153000,3065,3065,3065,3065,0
20250120,154300,8917153000,3065,3065,3065,3065,0
20250120,154200,8917153000,3065,3065,3065,3065,0
20250120,154100,8917153000,3065,3065,3065,3065,0
20250120,154000,8917153000,3065,3065,3065,3065,0
20250120,153900,8917153000,3065,3065,3065,3065,0
20250120,153800,8917153000,3065,3065,3065,3065,0
20250120,153700,8917153000,3065,3065,3065,3065,0
20250120,153600,8917153000,3065,3065,3065,3065,0
20250120,153500,8917153000,3065,3065,3065,3065,0
20250120,153400,8917153000,3065,3065,3065,3065,0
20250120,153300,8917153000,3065,3065,3065,3065,42419
20250120,153200,8917153000,3065,3065,3065,3065,0
20250120,153100,8917153000,3065,3065,3065,3065,0
20250120,153000,8917153000,3065,3065,3065,3065,42419
20250120,152900,8787138765,3055,3055,3055,3055,0
20250120,152800,8787138765,3055,3055,3055,3055,0
20250120,152700,8787138765,3055,3055,3055,3055,0
20250120,152600,8787138765,3055,3055,3055,3055,0
20250120,152500,8787138765,3055,3055,3055,3055,0
20250120,152400,8787138765,3055,3055,3055,3055,0
20250120,152300,8787138765,3055,3055,3055,3055,0
20250120,152200,8787138765,3055,3055,3055,3055,0
20250120,152100,8787138765,3055,3055,3055,3055,0
20250120,152000,8787138765,3055,3055,3055,3055,0
20250120,151900,8787138765,3055,3055,3065,3055,4295
20250120,151800,8774011830,3055,3060,3065,3055,9457
20250120,151700,8745080720,3060,3060,3065,3060,2920
20250120,151600,8736132520,3065,3060,3065,3060,3288
20250120,151500,8726067905,3060,3060,3065,3060,4352
20250120,151400,8712749705,3060,3060,3060,3055,9587
20250120,151300,8683416345,3060,3055,3060,3055,2690
20250120,151200,8675197920,3060,3055,3060,3055,5315
20250120,151100,8658934695,3055,3060,3060,3055,6310
20250120,151000,8639632040,3060,3060,3060,3055,6514
20250120,150900,8619703910,3060,3060,3060,3055,9884
20250120,150800,8589462150,3055,3055,3060,3055,14406
20250120,150700,8545449300,3060,3065,3065,3060,28241
20250120,150600,8459031060,3065,3060,3065,3060,959
20250120,150500,8456095300,3060,3060,3065,3060,2005
20250120,150400,8449959835,3055,3060,3060,3055,3703
20250120,150300,8438635095,3060,3060,3060,3060,858
20250120,150200,8436009615,3065,3065,3065,3060,464
20250120,150100,8434588240,3065,3060,3065,3060,1225
20250120,150000,8430838850,3060,3065,3065,3055,11849
20250120,145900,8394598515,3060,3060,3065,3055,9298
20250120,145800,8366147245,3065,3060,3065,3060,840
20250120,145700,8363576305,3065,3065,3065,3060,631
20250120,145600,8361643625,3065,3060,3065,3060,2109
20250120,145500,8355180870,3060,3065,3065,3060,383
20250120,145400,8354007975,3065,3060,3065,3060,358
20250120,145300,8352911390,3065,3060,3065,3055,2122
20250120,145200,8346421425,3060,3055,3060,3055,5974
20250120,145100,8328168775,3055,3050,3055,3050,1085
20250120,145000,8324856095,3050,3050,3060,3050,693
20250120,144900,8322741485,3055,3050,3055,3050,4202
20250120,144800,8309925130,3050,3045,3050,3045,12591
20250120,144700,8271545240,3045,3050,3050,3045,24248
20250120,144600,8197602060,3050,3055,3055,3050,4867
20250120,144500,8182733810,3060,3055,3060,3050,9616
20250120,144400,8153353440,3060,3060,3065,3060,1778
20250120,144300,8147912410,3065,3065,3065,3060,4867
20250120,144200,8133012885,3065,3060,3065,3060,1453
20250120,144100,8128560945,3065,3060,3065,3060,1080
20250120,144000,8125252935,3060,3060,3065,3060,2203
20250120,143900,8118506285,3065,3060,3065,3060,1512
20250120,143800,8113878580,3060,3065,3065,3060,751
20250120,143700,8111577540,3060,3060,3065,3060,4782
20250120,143600,8096922740,3060,3060,3060,3060,454
20250120,143500,8095533500,3060,3060,3065,3060,11984
20250120,143400,8058859140,3060,3060,3060,3055,2167
20250120,143300,8052228145,3060,3060,3060,3055,1004
20250120,143200,8049160690,3060,3060,3060,3060,1981
20250120,143100,8043098830,3060,3065,3065,3060,1225
20250120,143000,8039346675,3060,3060,3060,3060,702
20250120,142900,8037198555,3060,3060,3060,3060,549
20250120,142800,8035518615,3060,3065,3065,3060,8035
20250120,142700,8010917315,3060,3065,3065,3060,1598
20250120,142600,8006025035,3065,3065,3065,3060,5891
20250120,142500,7987994390,3065,3065,3065,3060,2231
20250120,142400,7981164130,3060,3065,3065,3060,1569
20250120,142300,7976355315,3065,3060,3065,3060,2778
20250120,142200,7967841570,3065,3060,3065,3060,979
20250120,142100,7964845305,3060,3060,3065,3055,21911
20250120,142000,7897783730,3060,3060,3060,3055,1429
20250120,141900,7893412915,3060,3055,3060,3055,1602
20250120,141800,7888517125,3055,3060,3060,3055,293
20250120,141700,7887621025,3055,3060,3060,3055,920
20250120,141600,7884807355,3060,3060,3060,3060,267
20250120,141500,7883990335,3055,3060,3060,3055,1713
20250120,141400,7878754075,3055,3060,3060,3055,209
20250120,141300,7878114970,3060,3055,3060,3055,1432
20250120,141200,7873736550,3055,3060,3060,3055,167
20250120,141100,7873226260,3055,3060,3060,3055,313
20250120,141000,7872269840,3060,3060,3060,3060,422
20250120,140900,7870978520,3055,3055,3055,3055,345
20250120,140800,7869924545,3060,3055,3060,3055,186
20250120,140700,7869356230,3055,3055,3055,3055,764
20250120,140600,7867022210,3055,3050,3055,3050,2884
20250120,140500,7858213090,3050,3060,3060,3050,609
20250120,140400,7856350890,3050,3055,3060,3050,979
20250120,140300,7853363285,3055,3060,3060,3055,7241
20250120,140200,7831234990,3055,3060,3060,3055,438
20250120,140100,7829896550,3055,3055,3055,3055,5399
20250120,140000,7813402605,3055,3055,3055,3055,350
20250120,135900,7812333355,3055,3055,3060,3055,1029
20250120,135800,7809186975,3060,3055,3060,3055,2149
20250120,135700,7802621430,3055,3060,3060,3055,3492
20250120,135600,7791937035,3055,3060,3060,3055,602
20250120,135500,7790095710,3055,3060,3060,3055,284
20250120,135400,7789227385,3060,3060,3060,3060,4413
20250120,135300,7775723605,3055,3055,3060,3055,513
20250120,135200,7774156380,3060,3060,3060,3060,3536
20250120,135100,7763336220,3060,3055,3060,3050,2989
20250120,135000,7754204145,3055,3055,3055,3055,1471
20250120,134900,7749710240,3055,3055,3055,3050,787
20250120,134800,7747306435,3055,3050,3055,3050,6358
20250120,134700,7727882770,3050,3055,3055,3050,671
20250120,134600,7725834045,3050,3050,3050,3050,714
20250120,134500,7723656345,3050,3050,3055,3050,1161
20250120,134400,7720112160,3055,3050,3055,3050,131
20250120,134300,7719712260,3050,3050,3050,3050,840
20250120,134200,7717150260,3055,3050,3055,3050,76
20250120,134100,7716918180,3055,3050,3055,3050,726
20250120,134000,7714701670,3050,3050,3050,3050,677
20250120,133900,7712636820,3050,3055,3055,3050,3707
20250120,133800,7701315065,3050,3055,3055,3050,721
20250120,133700,7699112760,3050,3050,3055,3050,986
20250120,133600,7696105110,3050,3055,3055,3050,99
20250120,133500,7695803145,3050,3050,3055,3050,554
20250120,133400,7694113440,3055,3050,3055,3050,932
20250120,133300,7691269080,3050,3050,3050,3050,290
20250120,133200,7690384580,3050,3050,3050,3050,18344
20250120,133100,7634435380,3050,3045,3050,3045,4980
20250120,133000,7619253825,3045,3050,3050,3045,98
20250120,132900,7618955400,3045,3045,3050,3045,306
20250120,132800,7618023620,3045,3045,3050,3045,2441
20250120,132700,7610590765,3050,3050,3050,3045,730
20250120,132600,7608365660,3045,3045,3045,3045,63
20250120,132500,7608173825,3045,3050,3050,3045,1685
20250120,132400,7603035490,3050,3050,3050,3050,1525
20250120,132300,7598384240,3045,3045,3050,3045,792
20250120,132200,7595972250,3045,3045,3045,3045,1829
20250120,132100,7590402945,3050,3050,3050,3045,3571
20250120,132000,7579512305,3050,3050,3055,3045,859
20250120,131900,7576892940,3050,3055,3055,3050,1176
20250120,131800,7573306125,3050,3050,3050,3050,1
20250120,131700,7573303075,3055,3045,3055,3045,10901
20250120,131600,7540055225,3045,3040,3045,3040,1914
20250120,131500,7534235445,3045,3045,3045,3040,2461
20250120,131400,7526753245,3045,3040,3045,3040,607
20250120,131300,7524907940,3045,3040,3050,3040,2580
20250120,131200,7517059505,3040,3045,3050,3040,3067
20250120,131100,7507720530,3045,3045,3045,3045,1174
20250120,131000,7504145700,3045,3050,3050,3045,5143
20250120,130900,7488485230,3050,3045,3050,3045,1556
20250120,130800,7483744195,3045,3045,3045,3045,833
20250120,130700,7481207710,3045,3050,3050,3045,968
20250120,130600,7478259650,3050,3055,3055,3050,4984
20250120,130500,7463056120,3055,3055,3055,3050,745
20250120,130400,7460781555,3050,3050,3050,3050,948
20250120,130300,7457890155,3050,3055,3055,3050,394
20250120,130200,7456687590,3055,3050,3055,3050,2216
20250120,130100,7449918005,3050,3050,3050,3050,1198
20250120,130000,7446264105,3050,3050,3055,3050,7355
20250120,125900,7423823160,3045,3050,3050,3045,913
20250120,125800,7421039715,3045,3045,3050,3045,1604
20250120,125700,7416150890,3045,3045,3045,3045,1194
20250120,125600,7412515160,3045,3050,3050,3045,844
20250120,125500,7409942950,3050,3050,3050,3045,1282
20250120,125400,7406036595,3045,3045,3045,3045,1400
20250120,125300,7401773595,3045,3045,3045,3045,256
20250120,125200,7400994075,3045,3045,3050,3045,1202
20250120,125100,7397331390,3050,3050,3055,3050,10179
20250120,125000,7366285385,3050,3050,3055,3050,827
20250120,124900,7363761970,3050,3055,3055,3050,5829
20250120,124800,7345957820,3055,3055,3055,3050,725
20250120,124700,7343743420,3050,3050,3050,3050,216
20250120,124600,7343084620,3050,3050,3050,3050,579
20250120,124500,7341318670,3050,3055,3055,3050,718
20250120,124400,7339126570,3055,3055,3055,3050,3316
20250120,124300,7329000295,3055,3055,3055,3055,2292
20250120,124200,7321998235,3055,3055,3055,3055,565
20250120,124100,7320272160,3055,3055,3060,3055,784
20250120,124000,7317874045,3060,3060,3060,3060,1
20250120,123900,7317870985,3055,3055,3055,3055,2372
20250120,123800,7310624525,3055,3055,3060,3055,166
20250120,123700,7310117390,3055,3055,3055,3050,2585
20250120,123600,7302228870,3055,3050,3055,3050,779
20250120,123500,7299852415,3050,3055,3055,3050,3106
20250120,123400,7290374635,3055,3055,3060,3055,1415
20250120,123300,7286048865,3055,3055,3055,3055,2105
20250120,123200,7279618090,3055,3055,3055,3055,458
20250120,123100,7278218900,3055,3060,3060,3055,793
20250120,123000,7275796265,3060,3055,3060,3055,609
20250120,122900,7273933725,3055,3055,3060,3055,2203
20250120,122800,7267203460,3055,3055,3055,3055,579
20250120,122700,7265434615,3055,3055,3060,3055,788
20250120,122600,7263024090,3055,3055,3055,3055,1908
20250120,122500,7257195150,3050,3055,3055,3050,1053
20250120,122400,7253983150,3055,3055,3055,3055,3119
20250120,122300,7244454605,3055,3050,3055,3050,580
20250120,122200,7242682900,3055,3060,3060,3055,7630
20250120,122100,7219336780,3055,3055,3055,3055,1332
20250120,122000,7215267520,3055,3050,3055,3050,1449
20250120,121900,7210841125,3050,3050,3055,3050,4159
20250120,121800,7198140175,3050,3050,3055,3050,1835
20250120,121700,7192537855,3050,3050,3055,3050,1554
20250120,121600,7187791155,3055,3050,3055,3050,1250
20250120,121500,7183976235,3050,3050,3050,3050,185
20250120,121400,7183411985,3050,3050,3050,3050,635
20250120,121300,7181475235,3050,3055,3055,3050,761
20250120,121200,7179150955,3050,3050,3050,3050,2716
20250120,121100,7170867155,3050,3050,3055,3050,220
20250120,121000,7170196145,3055,3050,3055,3050,1218
20250120,120900,7166475165,3050,3050,3055,3050,876
20250120,120800,7163800800,3050,3050,3050,3050,914
20250120,120700,7161013100,3050,3045,3050,3045,355
20250120,120600,7159931005,3045,3050,3050,3045,171
20250120,120500,7159409935,3050,3045,3050,3045,6955
20250120,120400,7138228470,3050,3050,3050,3050,5
20250120,120300,7138213220,3050,3050,3050,3050,124
20250120,120200,7137835020,3050,3050,3050,3050,1412
20250120,120100,7133528420,3050,3050,3050,3045,3958
20250120,120000,7121468735,3055,3050,3055,3050,1242
20250120,115900,7117675195,3050,3050,3050,3050,756
20250120,115800,7115369395,3055,3050,3055,3050,3239
20250120,115700,7105481570,3050,3050,3050,3045,5174
20250120,115600,7089702510,3050,3050,3050,3050,858
20250120,115500,7087085610,3050,3060,3060,3050,1142
20250120,115400,7083595410,3060,3050,3060,3050,2121
20250120,115300,7077118055,3055,3050,3055,3050,1558
20250120,115200,7072362190,3050,3050,3055,3050,158
20250120,115100,7071879740,3050,3050,3055,3050,3007
20250120,115000,7062705645,3050,3050,3050,3050,2933
20250120,114900,7053759995,3050,3055,3055,3050,7912
20250120,114800,7029628295,3060,3060,3060,3050,1959
20250120,114700,7023644790,3055,3050,3070,3050,3467
20250120,114600,7013023470,3055,3060,3070,3050,34528
20250120,114500,6907433920,3065,3065,3065,3060,8084
20250120,114400,6882684155,3065,3065,3065,3065,1476
20250120,114300,6878160215,3065,3065,3065,3060,292
20250120,114200,6877266680,3065,3065,3065,3060,2307
20250120,114100,6870198975,3060,3065,3065,3060,698
20250120,114000,6868060500,3060,3060,3060,3060,486
20250120,113900,6866573340,3060,3060,3060,3060,138
20250120,113800,6866151060,3060,3060,3060,3060,1229
20250120,113700,6862390320,3060,3065,3065,3060,2457
20250120,113600,6854861215,3065,3060,3065,3060,1194
20250120,113500,6851207570,3060,3060,3060,3060,800
20250120,113400,6848759570,3060,3065,3065,3060,788
20250120,113300,6846345360,3065,3065,3065,3060,796
20250120,113200,6843909020,3065,3065,3065,3065,3095
20250120,113100,6834422845,3060,3060,3065,3060,923
20250120,113000,6831598380,3060,3060,3065,3060,995
20250120,112900,6828549185,3060,3060,3060,3055,1421
20250120,112800,6824207020,3060,3060,3065,3060,88
20250120,112700,6823937730,3060,3065,3065,3060,440
20250120,112600,6822590980,3060,3060,3060,3060,1273
20250120,112500,6818695600,3060,3060,3065,3060,1906
20250120,112400,6812855380,3060,3060,3060,3060,454
20250120,112300,6811466140,3060,3060,3065,3060,4806
20250120,112200,6796759775,3060,3060,3060,3060,1456
20250120,112100,6792304415,3065,3060,3065,3060,975
20250120,112000,6789318295,3065,3060,3065,3060,1973
20250120,111900,6783278945,3060,3065,3065,3060,2384
20250120,111800,6775977090,3065,3055,3065,3055,8701
20250120,111700,6749358295,3055,3060,3060,3055,7331
20250120,111600,6726925840,3055,3055,3060,3055,1486
20250120,111500,6722381005,3055,3055,3055,3055,194
20250120,111400,6721788335,3055,3055,3055,3055,1288
20250120,111300,6717853495,3055,3055,3055,3055,315
20250120,111200,6716891170,3055,3055,3060,3055,1699
20250120,111100,6711698860,3055,3055,3055,3055,1089
20250120,111000,6708371965,3060,3055,3060,3055,43
20250120,110900,6708240590,3060,3060,3060,3055,776
20250120,110800,6705866990,3055,3055,3055,3055,1235
20250120,110700,6702094065,3055,3055,3055,3055,1418
20250120,110600,6697762075,3055,3060,3060,3055,2059
20250120,110500,6691461835,3055,3055,3060,3055,2297
20250120,110400,6684437365,3055,3055,3060,3055,375
20250120,110300,6683291705,3055,3055,3055,3055,2409
20250120,110200,6675932210,3060,3060,3060,3060,659
20250120,110100,6673915670,3055,3055,3055,3055,875
20250120,110000,6671242545,3055,3060,3060,3055,14
20250120,105900,6671199770,3060,3055,3060,3055,795
20250120,105800,6668771040,3055,3045,3055,3045,312
20250120,105700,6667818110,3045,3050,3055,3045,19928
20250120,105600,6607120065,3050,3050,3050,3050,596
20250120,105500,6605302265,3050,3055,3060,3050,6864
20250120,105400,6584349785,3055,3055,3055,3050,873
20250120,105300,6581684270,3050,3050,3055,3050,3240
20250120,105200,6571801770,3050,3050,3050,3050,144
20250120,105100,6571362570,3050,3050,3055,3050,805
20250120,105000,6568905150,3050,3050,3055,3050,4423
20250120,104900,6555414975,3055,3050,3055,3050,1406
20250120,104800,6551126645,3055,3055,3060,3055,1263
20250120,104700,6547267785,3060,3055,3060,3050,5290
20250120,104600,6531107015,3060,3060,3060,3055,2314
20250120,104500,6524037475,3055,3060,3060,3055,442
20250120,104400,6522686665,3055,3055,3060,3055,4244
20250120,104300,6509719415,3050,3055,3055,3050,1549
20250120,104200,6504988530,3055,3055,3055,3055,1185
20250120,104100,6501368355,3055,3065,3065,3055,4739
20250120,104000,6486889725,3065,3050,3065,3050,4264
20250120,103900,6473851885,3050,3065,3065,3050,2744
20250120,103800,6465470150,3065,3060,3065,3060,7731
20250120,103700,6441812950,3060,3065,3065,3055,1639
20250120,103600,6436800685,3060,3055,3060,3055,3052
20250120,103500,6427462040,3055,3055,3055,3050,1804
20250120,103400,6421950830,3050,3050,3055,3050,916
20250120,103300,6419156530,3045,3050,3060,3045,2411
20250120,103200,6411797970,3045,3055,3065,3045,2968
20250120,103100,6402740525,3055,3055,3060,3050,507
20250120,103000,6401191600,3050,3055,3055,3050,9280
20250120,102900,6372883050,3050,3055,3055,3050,945
20250120,102800,6370000290,3055,3050,3055,3045,2174
20250120,102700,6363373725,3050,3050,3050,3050,6845
20250120,102600,6342496475,3055,3050,3055,3050,3935
20250120,102500,6330491290,3055,3050,3060,3050,11501
20250120,102400,6295332695,3050,3055,3055,3050,3499
20250120,102300,6284660315,3060,3055,3065,3045,17610
20250120,102200,6230940225,3060,3060,3065,3050,17458
20250120,102100,6177591045,3055,3060,3060,3055,2642
20250120,102000,6169517940,3055,3055,3060,3055,744
20250120,101900,6167244570,3055,3060,3070,3055,1753
20250120,101800,6161873170,3060,3060,3065,3060,4006
20250120,101700,6149614800,3060,3070,3070,3060,29641
20250120,101600,6058786030,3070,3075,3075,3070,139
20250120,101500,6058359205,3075,3075,3075,3070,2568
20250120,101400,6050470255,3075,3075,3075,3070,2865
20250120,101300,6041673380,3075,3070,3075,3070,10300
20250120,101200,6010022495,3065,3065,3070,3065,1444
20250120,101100,6005593860,3070,3065,3070,3065,1800
20250120,101000,6000076495,3070,3065,3070,3065,1647
20250120,100900,5995028285,3065,3070,3070,3060,13674
20250120,100800,5953117630,3070,3070,3070,3070,6460
20250120,100700,5933285430,3070,3065,3070,3065,785
20250120,100600,5930879310,3070,3065,3070,3065,900
20250120,100500,5928120765,3065,3065,3065,3060,1027
20250120,100400,5924975010,3060,3065,3065,3060,4367
20250120,100300,5911609325,3065,3065,3065,3055,19266
20250120,100200,5852645185,3065,3065,3065,3065,1303
20250120,100100,5848651490,3065,3065,3065,3060,2741
20250120,100000,5840255325,3065,3070,3070,3065,22071
20250120,095900,5772588970,3070,3065,3070,3065,2662
20250120,095800,5764429050,3065,3070,3070,3065,13235
20250120,095700,5723803550,3065,3065,3070,3065,3233
20250120,095600,5713894400,3070,3070,3070,3060,13767
20250120,095500,5671698130,3070,3070,3075,3065,18158
20250120,095400,5615953055,3075,3080,3085,3075,18369
20250120,095300,5559465690,3085,3080,3085,3080,11079
20250120,095200,5525342360,3080,3085,3090,3080,24525
20250120,095100,5449683255,3090,3085,3090,3080,8495
20250120,095000,5423464035,3080,3085,3085,3080,26714
20250120,094900,5341094305,3085,3085,3085,3080,2235
20250120,094800,5334209085,3080,3075,3085,3075,5018
20250120,094700,5318765885,3075,3075,3080,3075,35220
20250120,094600,5210298875,3080,3080,3080,3075,522
20250120,094500,5208693630,3075,3080,3080,3075,4481
20250120,094400,5194892650,3080,3080,3080,3080,1537
20250120,094300,5190158690,3080,3080,3080,3075,1862
20250120,094200,5184430415,3080,3085,3085,3080,7130
20250120,094100,5162456835,3085,3085,3090,3080,6872
20250120,094000,5141271550,3090,3090,3090,3085,2261
20250120,093900,5134287065,3085,3070,3090,3070,25703
20250120,093800,5055051185,3065,3070,3070,3065,5362
20250120,093700,5038612820,3070,3075,3080,3070,6286
20250120,093600,5019305865,3075,3080,3085,3075,6344
20250120,093500,4999780920,3080,3080,3085,3080,6638
20250120,093400,4979334140,3080,3065,3080,3065,9845
20250120,093300,4949134290,3070,3075,3075,3065,24207
20250120,093200,4874812440,3070,3080,3085,3070,13547
20250120,093100,4833163925,3080,3090,3090,3075,47190
20250120,093000,4687717210,3090,3090,3090,3085,4087
20250120,092900,4675094505,3085,3090,3100,3085,40907
20250120,092800,4548493405,3095,3090,3095,3090,18491
20250120,092700,4491352835,3090,3095,3100,3090,6395
20250120,092600,4471561670,3090,3090,3095,3080,30786
20250120,092500,4376420715,3090,3105,3115,3080,90966
20250120,092400,4094312710,3105,3100,3105,3080,37406
20250120,092300,3978593135,3095,3105,3115,3095,51709
20250120,092200,3818065635,3105,3100,3110,3095,50477
20250120,092100,3661524920,3100,3095,3110,3090,128301
20250120,092000,3263480585,3095,3070,3095,3055,56089
20250120,091900,3090745225,3075,3070,3075,3065,9093
20250120,091800,3062804825,3075,3065,3080,3065,9620
20250120,091700,3033245620,3065,3080,3085,3065,20628
20250120,091600,2969744760,3075,3095,3095,3075,21484
20250120,091500,2903437125,3095,3100,3100,3085,49855
20250120,091400,2749181215,3095,3095,3100,3090,34641
20250120,091300,2641914645,3100,3085,3100,3085,54797
20250120,091200,2472193030,3090,3070,3095,3070,99869
20250120,091100,2163687785,3070,3055,3075,3035,58272
20250120,091000,1984810580,3060,3045,3065,3035,83466
20250120,090900,1729939345,3055,3050,3055,3045,28421
20250120,090800,1643230705,3055,3060,3060,3050,60278
20250120,090700,1458902010,3060,3055,3060,3055,16527
20250120,090600,1408338065,3055,3060,3060,3050,19479
20250120,090500,1348772625,3050,3050,3065,3020,38397
20250120,090400,1232009615,3050,3075,3075,3010,88726
20250120,090300,962147835,3075,3085,3095,3070,95203
20250120,090200,668316740,3085,3065,3095,3055,102274
20250120,090100,353534215,3065,3050,3070,3040,42677
20250120,090000,223290455,3050,3015,3055,3015,73716