stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204700,8433391710,2620,2620,2620,2620,24374
20250121,204600,8433391710,2620,2620,2620,2620,0
20250121,204500,8433391710,2620,2620,2620,2620,0
20250121,204400,8433391710,2620,2620,2620,2620,0
20250121,204300,8433391710,2620,2620,2620,2620,0
20250121,204200,8433391710,2620,2620,2620,2620,0
20250121,204100,8433391710,2620,2620,2620,2620,0
20250121,204000,8433391710,2620,2620,2620,2620,0
20250121,203900,8433391710,2620,2620,2620,2620,0
20250121,203800,8433391710,2620,2620,2620,2620,0
20250121,203700,8433391710,2620,2620,2620,2620,0
20250121,203600,8433391710,2620,2620,2620,2620,0
20250121,203500,8433391710,2620,2620,2620,2620,0
20250121,203400,8433391710,2620,2620,2620,2620,0
20250121,203300,8433391710,2620,2620,2620,2620,0
20250121,203200,8433391710,2620,2620,2620,2620,0
20250121,203100,8433391710,2620,2620,2620,2620,0
20250121,203000,8433391710,2620,2620,2620,2620,0
20250121,202900,8433391710,2620,2620,2620,2620,0
20250121,202800,8433391710,2620,2620,2620,2620,0
20250121,202700,8433391710,2620,2620,2620,2620,0
20250121,202600,8433391710,2620,2620,2620,2620,0
20250121,202500,8433391710,2620,2620,2620,2620,0
20250121,202400,8433391710,2620,2620,2620,2620,0
20250121,202300,8433391710,2620,2620,2620,2620,0
20250121,202200,8433391710,2620,2620,2620,2620,0
20250121,202100,8433391710,2620,2620,2620,2620,0
20250121,202000,8433391710,2620,2620,2620,2620,0
20250121,201900,8433391710,2620,2620,2620,2620,0
20250121,201800,8433391710,2620,2620,2620,2620,0
20250121,201700,8433391710,2620,2620,2620,2620,24374
20250121,201600,8433391710,2620,2620,2620,2620,0
20250121,201500,8433391710,2620,2620,2620,2620,0
20250121,201400,8433391710,2620,2620,2620,2620,0
20250121,201300,8433391710,2620,2620,2620,2620,0
20250121,201200,8433391710,2620,2620,2620,2620,0
20250121,201100,8433391710,2620,2620,2620,2620,0
20250121,201000,8433391710,2620,2620,2620,2620,0
20250121,200900,8433391710,2620,2620,2620,2620,0
20250121,200800,8433391710,2620,2620,2620,2620,0
20250121,200700,8433391710,2620,2620,2620,2620,0
20250121,200600,8433391710,2620,2620,2620,2620,0
20250121,200500,8433391710,2620,2620,2620,2620,0
20250121,200400,8433391710,2620,2620,2620,2620,0
20250121,200300,8433391710,2620,2620,2620,2620,0
20250121,200200,8433391710,2620,2620,2620,2620,0
20250121,200100,8433391710,2620,2620,2620,2620,0
20250121,200000,8433391710,2620,2620,2620,2620,0
20250121,195900,8433391710,2620,2620,2620,2620,0
20250121,195800,8433391710,2620,2620,2620,2620,0
20250121,195700,8433391710,2620,2620,2620,2620,0
20250121,195600,8433391710,2620,2620,2620,2620,0
20250121,195500,8433391710,2620,2620,2620,2620,0
20250121,195400,8433391710,2620,2620,2620,2620,0
20250121,195300,8433391710,2620,2620,2620,2620,0
20250121,195200,8433391710,2620,2620,2620,2620,0
20250121,195100,8433391710,2620,2620,2620,2620,0
20250121,195000,8433391710,2620,2620,2620,2620,0
20250121,194900,8433391710,2620,2620,2620,2620,0
20250121,194800,8433391710,2620,2620,2620,2620,0
20250121,194700,8433391710,2620,2620,2620,2620,24374
20250121,194600,8433391710,2620,2620,2620,2620,0
20250121,194500,8433391710,2620,2620,2620,2620,0
20250121,194400,8433391710,2620,2620,2620,2620,0
20250121,194300,8433391710,2620,2620,2620,2620,0
20250121,194200,8433391710,2620,2620,2620,2620,0
20250121,194100,8433391710,2620,2620,2620,2620,0
20250121,194000,8433391710,2620,2620,2620,2620,0
20250121,193900,8433391710,2620,2620,2620,2620,0
20250121,193800,8433391710,2620,2620,2620,2620,0
20250121,193700,8433391710,2620,2620,2620,2620,0
20250121,193600,8433391710,2620,2620,2620,2620,0
20250121,193500,8433391710,2620,2620,2620,2620,0
20250121,193400,8433391710,2620,2620,2620,2620,0
20250121,193300,8433391710,2620,2620,2620,2620,0
20250121,193200,8433391710,2620,2620,2620,2620,0
20250121,193100,8433391710,2620,2620,2620,2620,0
20250121,193000,8433391710,2620,2620,2620,2620,0
20250121,192900,8433391710,2620,2620,2620,2620,0
20250121,192800,8433391710,2620,2620,2620,2620,0
20250121,192700,8433391710,2620,2620,2620,2620,0
20250121,192600,8433391710,2620,2620,2620,2620,0
20250121,192500,8433391710,2620,2620,2620,2620,0
20250121,192400,8433391710,2620,2620,2620,2620,0
20250121,192300,8433391710,2620,2620,2620,2620,0
20250121,192200,8433391710,2620,2620,2620,2620,0
20250121,192100,8433391710,2620,2620,2620,2620,0
20250121,192000,8433391710,2620,2620,2620,2620,0
20250121,191900,8433391710,2620,2620,2620,2620,0
20250121,191800,8433391710,2620,2620,2620,2620,0
20250121,191700,8433391710,2620,2620,2620,2620,24374
20250121,191600,8433391710,2620,2620,2620,2620,0
20250121,191500,8433391710,2620,2620,2620,2620,0
20250121,191400,8433391710,2620,2620,2620,2620,0
20250121,191300,8433391710,2620,2620,2620,2620,0
20250121,191200,8433391710,2620,2620,2620,2620,0
20250121,191100,8433391710,2620,2620,2620,2620,0
20250121,191000,8433391710,2620,2620,2620,2620,0
20250121,190900,8433391710,2620,2620,2620,2620,0
20250121,190800,8433391710,2620,2620,2620,2620,0
20250121,190700,8433391710,2620,2620,2620,2620,0
20250121,190600,8433391710,2620,2620,2620,2620,0
20250121,190500,8433391710,2620,2620,2620,2620,0
20250121,190400,8433391710,2620,2620,2620,2620,0
20250121,190300,8433391710,2620,2620,2620,2620,0
20250121,190200,8433391710,2620,2620,2620,2620,0
20250121,190100,8433391710,2620,2620,2620,2620,0
20250121,190000,8433391710,2620,2620,2620,2620,0
20250121,185900,8433391710,2620,2620,2620,2620,0
20250121,185800,8433391710,2620,2620,2620,2620,0
20250121,185700,8433391710,2620,2620,2620,2620,0
20250121,185600,8433391710,2620,2620,2620,2620,0
20250121,185500,8433391710,2620,2620,2620,2620,0
20250121,185400,8433391710,2620,2620,2620,2620,0
20250121,185300,8433391710,2620,2620,2620,2620,0
20250121,185200,8433391710,2620,2620,2620,2620,0
20250121,185100,8433391710,2620,2620,2620,2620,0
20250121,185000,8433391710,2620,2620,2620,2620,0
20250121,184900,8433391710,2620,2620,2620,2620,0
20250121,184800,8433391710,2620,2620,2620,2620,0
20250121,184700,8433391710,2620,2620,2620,2620,24374
20250121,184600,8433391710,2620,2620,2620,2620,0
20250121,184500,8433391710,2620,2620,2620,2620,0
20250121,184400,8433391710,2620,2620,2620,2620,0
20250121,184300,8433391710,2620,2620,2620,2620,0
20250121,184200,8433391710,2620,2620,2620,2620,0
20250121,184100,8433391710,2620,2620,2620,2620,0
20250121,184000,8433391710,2620,2620,2620,2620,0
20250121,183900,8433391710,2620,2620,2620,2620,0
20250121,183800,8433391710,2620,2620,2620,2620,0
20250121,183700,8433391710,2620,2620,2620,2620,0
20250121,183600,8433391710,2620,2620,2620,2620,0
20250121,183500,8433391710,2620,2620,2620,2620,0
20250121,183400,8433391710,2620,2620,2620,2620,0
20250121,183300,8433391710,2620,2620,2620,2620,0
20250121,183200,8433391710,2620,2620,2620,2620,0
20250121,183100,8433391710,2620,2620,2620,2620,0
20250121,183000,8433391710,2620,2620,2620,2620,0
20250121,182900,8433391710,2620,2620,2620,2620,0
20250121,182800,8433391710,2620,2620,2620,2620,0
20250121,182700,8433391710,2620,2620,2620,2620,0
20250121,182600,8433391710,2620,2620,2620,2620,0
20250121,182500,8433391710,2620,2620,2620,2620,0
20250121,182400,8433391710,2620,2620,2620,2620,0
20250121,182300,8433391710,2620,2620,2620,2620,0
20250121,182200,8433391710,2620,2620,2620,2620,0
20250121,182100,8433391710,2620,2620,2620,2620,0
20250121,182000,8433391710,2620,2620,2620,2620,0
20250121,181900,8433391710,2620,2620,2620,2620,0
20250121,181800,8433391710,2620,2620,2620,2620,0
20250121,181700,8433391710,2620,2620,2620,2620,24374
20250121,181600,8433391710,2620,2620,2620,2620,0
20250121,181500,8433391710,2620,2620,2620,2620,0
20250121,181400,8433391710,2620,2620,2620,2620,0
20250121,181300,8433391710,2620,2620,2620,2620,0
20250121,181200,8433391710,2620,2620,2620,2620,0
20250121,181100,8433391710,2620,2620,2620,2620,0
20250121,181000,8433391710,2620,2620,2620,2620,0
20250121,180900,8433391710,2620,2620,2620,2620,0
20250121,180800,8433391710,2620,2620,2620,2620,0
20250121,180700,8433391710,2620,2620,2620,2620,0
20250121,180600,8433391710,2620,2620,2620,2620,0
20250121,180500,8433391710,2620,2620,2620,2620,0
20250121,180400,8433391710,2620,2620,2620,2620,0
20250121,180300,8433391710,2620,2620,2620,2620,0
20250121,180200,8433391710,2620,2620,2620,2620,0
20250121,180100,8433391710,2620,2620,2620,2620,0
20250121,180000,8433391710,2620,2620,2620,2620,0
20250121,175900,8433391710,2620,2620,2620,2620,0
20250121,175800,8433391710,2620,2620,2620,2620,0
20250121,175700,8433391710,2620,2620,2620,2620,0
20250121,175600,8433391710,2620,2620,2620,2620,0
20250121,175500,8433391710,2620,2620,2620,2620,0
20250121,175400,8433391710,2620,2620,2620,2620,0
20250121,175300,8433391710,2620,2620,2620,2620,0
20250121,175200,8433391710,2620,2620,2620,2620,0
20250121,175100,8433391710,2620,2620,2620,2620,0
20250121,175000,8433391710,2620,2620,2620,2620,0
20250121,174900,8433391710,2620,2620,2620,2620,0
20250121,174800,8433391710,2620,2620,2620,2620,0
20250121,174700,8433391710,2620,2620,2620,2620,24374
20250121,174600,8433391710,2620,2620,2620,2620,0
20250121,174500,8433391710,2620,2620,2620,2620,0
20250121,174400,8433391710,2620,2620,2620,2620,0
20250121,174300,8433391710,2620,2620,2620,2620,0
20250121,174200,8433391710,2620,2620,2620,2620,0
20250121,174100,8433391710,2620,2620,2620,2620,0
20250121,174000,8433391710,2620,2620,2620,2620,0
20250121,173900,8433391710,2620,2620,2620,2620,0
20250121,173800,8433391710,2620,2620,2620,2620,0
20250121,173700,8433391710,2620,2620,2620,2620,0
20250121,173600,8433391710,2620,2620,2620,2620,0
20250121,173500,8433391710,2620,2620,2620,2620,0
20250121,173400,8433391710,2620,2620,2620,2620,0
20250121,173300,8433391710,2620,2620,2620,2620,0
20250121,173200,8433391710,2620,2620,2620,2620,0
20250121,173100,8433391710,2620,2620,2620,2620,0
20250121,173000,8433391710,2620,2620,2620,2620,0
20250121,172900,8433391710,2620,2620,2620,2620,0
20250121,172800,8433391710,2620,2620,2620,2620,0
20250121,172700,8433391710,2620,2620,2620,2620,0
20250121,172600,8433391710,2620,2620,2620,2620,0
20250121,172500,8433391710,2620,2620,2620,2620,0
20250121,172400,8433391710,2620,2620,2620,2620,0
20250121,172300,8433391710,2620,2620,2620,2620,0
20250121,172200,8433391710,2620,2620,2620,2620,0
20250121,172100,8433391710,2620,2620,2620,2620,0
20250121,172000,8433391710,2620,2620,2620,2620,0
20250121,171900,8433391710,2620,2620,2620,2620,0
20250121,171800,8433391710,2620,2620,2620,2620,0
20250121,171700,8433391710,2620,2620,2620,2620,24374
20250121,171600,8433391710,2620,2620,2620,2620,0
20250121,171500,8433391710,2620,2620,2620,2620,0
20250121,171400,8433391710,2620,2620,2620,2620,0
20250121,171300,8433391710,2620,2620,2620,2620,0
20250121,171200,8433391710,2620,2620,2620,2620,0
20250121,171100,8433391710,2620,2620,2620,2620,0
20250121,171000,8433391710,2620,2620,2620,2620,0
20250121,170900,8433391710,2620,2620,2620,2620,0
20250121,170800,8433391710,2620,2620,2620,2620,0
20250121,170700,8433391710,2620,2620,2620,2620,0
20250121,170600,8433391710,2620,2620,2620,2620,0
20250121,170500,8433391710,2620,2620,2620,2620,0
20250121,170400,8433391710,2620,2620,2620,2620,0
20250121,170300,8433391710,2620,2620,2620,2620,0
20250121,170200,8433391710,2620,2620,2620,2620,0
20250121,170100,8433391710,2620,2620,2620,2620,0
20250121,170000,8433391710,2620,2620,2620,2620,0
20250121,165900,8433391710,2620,2620,2620,2620,0
20250121,165800,8433391710,2620,2620,2620,2620,0
20250121,165700,8433391710,2620,2620,2620,2620,0
20250121,165600,8433391710,2620,2620,2620,2620,0
20250121,165500,8433391710,2620,2620,2620,2620,0
20250121,165400,8433391710,2620,2620,2620,2620,0
20250121,165300,8433391710,2620,2620,2620,2620,0
20250121,165200,8433391710,2620,2620,2620,2620,0
20250121,165100,8433391710,2620,2620,2620,2620,0
20250121,165000,8433391710,2620,2620,2620,2620,0
20250121,164900,8433391710,2620,2620,2620,2620,0
20250121,164800,8433391710,2620,2620,2620,2620,0
20250121,164700,8433391710,2620,2620,2620,2620,24374
20250121,164600,8433391710,2620,2620,2620,2620,0
20250121,164500,8433391710,2620,2620,2620,2620,0
20250121,164400,8433391710,2620,2620,2620,2620,0
20250121,164300,8433391710,2620,2620,2620,2620,0
20250121,164200,8433391710,2620,2620,2620,2620,0
20250121,164100,8433391710,2620,2620,2620,2620,0
20250121,164000,8433391710,2620,2620,2620,2620,0
20250121,163900,8433391710,2620,2620,2620,2620,0
20250121,163800,8433391710,2620,2620,2620,2620,0
20250121,163700,8433391710,2620,2620,2620,2620,0
20250121,163600,8433391710,2620,2620,2620,2620,0
20250121,163500,8433391710,2620,2620,2620,2620,0
20250121,163400,8433391710,2620,2620,2620,2620,0
20250121,163300,8433391710,2620,2620,2620,2620,0
20250121,163200,8433391710,2620,2620,2620,2620,0
20250121,163100,8433391710,2620,2620,2620,2620,0
20250121,163000,8433391710,2620,2620,2620,2620,0
20250121,162900,8433391710,2620,2620,2620,2620,0
20250121,162800,8433391710,2620,2620,2620,2620,0
20250121,162700,8433391710,2620,2620,2620,2620,0
20250121,162600,8433391710,2620,2620,2620,2620,0
20250121,162500,8433391710,2620,2620,2620,2620,0
20250121,162400,8433391710,2620,2620,2620,2620,0
20250121,162300,8433391710,2620,2620,2620,2620,0
20250121,162200,8433391710,2620,2620,2620,2620,0
20250121,162100,8433391710,2620,2620,2620,2620,0
20250121,162000,8433391710,2620,2620,2620,2620,0
20250121,161900,8433391710,2620,2620,2620,2620,0
20250121,161800,8433391710,2620,2620,2620,2620,0
20250121,161700,8433391710,2620,2620,2620,2620,24374
20250121,161600,8433391710,2620,2620,2620,2620,0
20250121,161500,8433391710,2620,2620,2620,2620,0
20250121,161400,8433391710,2620,2620,2620,2620,0
20250121,161300,8433391710,2620,2620,2620,2620,0
20250121,161200,8433391710,2620,2620,2620,2620,0
20250121,161100,8433391710,2620,2620,2620,2620,0
20250121,161000,8433391710,2620,2620,2620,2620,0
20250121,160900,8433391710,2620,2620,2620,2620,0
20250121,160800,8433391710,2620,2620,2620,2620,0
20250121,160700,8433391710,2620,2620,2620,2620,0
20250121,160600,8433391710,2620,2620,2620,2620,0
20250121,160500,8433391710,2620,2620,2620,2620,0
20250121,160400,8433391710,2620,2620,2620,2620,0
20250121,160300,8433391710,2620,2620,2620,2620,0
20250121,160200,8433391710,2620,2620,2620,2620,0
20250121,160100,8433391710,2620,2620,2620,2620,0
20250121,160000,8433391710,2620,2620,2620,2620,0
20250121,155900,8433391710,2620,2620,2620,2620,0
20250121,155800,8433391710,2620,2620,2620,2620,0
20250121,155700,8433391710,2620,2620,2620,2620,0
20250121,155600,8433391710,2620,2620,2620,2620,0
20250121,155500,8433391710,2620,2620,2620,2620,0
20250121,155400,8433391710,2620,2620,2620,2620,0
20250121,155300,8433391710,2620,2620,2620,2620,0
20250121,155200,8433391710,2620,2620,2620,2620,0
20250121,155100,8433391710,2620,2620,2620,2620,0
20250121,155000,8433391710,2620,2620,2620,2620,0
20250121,154900,8433391710,2620,2620,2620,2620,0
20250121,154800,8433391710,2620,2620,2620,2620,0
20250121,154700,8433391710,2620,2620,2620,2620,24374
20250121,154600,8433391710,2620,2620,2620,2620,0
20250121,154500,8433391710,2620,2620,2620,2620,0
20250121,154400,8433391710,2620,2620,2620,2620,0
20250121,154300,8433391710,2620,2620,2620,2620,0
20250121,154200,8433391710,2620,2620,2620,2620,0
20250121,154100,8433391710,2620,2620,2620,2620,0
20250121,154000,8433391710,2620,2620,2620,2620,0
20250121,153900,8433391710,2620,2620,2620,2620,0
20250121,153800,8433391710,2620,2620,2620,2620,0
20250121,153700,8433391710,2620,2620,2620,2620,0
20250121,153600,8433391710,2620,2620,2620,2620,0
20250121,153500,8433391710,2620,2620,2620,2620,0
20250121,153400,8433391710,2620,2620,2620,2620,0
20250121,153300,8433391710,2620,2620,2620,2620,0
20250121,153200,8433391710,2620,2620,2620,2620,0
20250121,153100,8433391710,2620,2620,2620,2620,0
20250121,153000,8433391710,2620,2620,2620,2620,24374
20250121,152900,8369531830,2630,2630,2630,2630,0
20250121,152800,8369531830,2630,2630,2630,2630,0
20250121,152700,8369531830,2630,2630,2630,2630,0
20250121,152600,8369531830,2630,2630,2630,2630,0
20250121,152500,8369531830,2630,2630,2630,2630,0
20250121,152400,8369531830,2630,2630,2630,2630,0
20250121,152300,8369531830,2630,2630,2630,2630,0
20250121,152200,8369531830,2630,2630,2630,2630,0
20250121,152100,8369531830,2630,2630,2630,2630,0
20250121,152000,8369531830,2630,2630,2630,2630,0
20250121,151900,8369531830,2630,2630,2630,2625,1561
20250121,151800,8365429785,2630,2625,2630,2625,2292
20250121,151700,8359401855,2630,2625,2630,2625,9888
20250121,151600,8333411415,2625,2625,2625,2625,1899
20250121,151500,8328426540,2625,2625,2625,2625,4143
20250121,151400,8317551165,2625,2625,2625,2625,113
20250121,151300,8317254540,2625,2630,2630,2625,2189
20250121,151200,8311508405,2625,2625,2625,2625,3967
20250121,151100,8301095030,2625,2630,2630,2625,2901
20250121,151000,8293477345,2630,2625,2630,2625,10424
20250121,150900,8266073445,2625,2625,2630,2625,3051
20250121,150800,8258064505,2625,2625,2630,2625,1166
20250121,150700,8255003255,2625,2630,2630,2625,134
20250121,150600,8254650955,2630,2630,2630,2625,384
20250121,150500,8253642700,2625,2625,2630,2625,2776
20250121,150400,8246348825,2625,2630,2630,2625,49
20250121,150300,8246220050,2630,2630,2635,2625,1634
20250121,150200,8241926285,2630,2630,2630,2630,1912
20250121,150100,8236897725,2630,2630,2630,2630,80
20250121,150000,8236687325,2630,2625,2630,2625,1031
20250121,145900,8233977515,2630,2625,2630,2625,167
20250121,145800,8233538805,2625,2630,2630,2625,2046
20250121,145700,8228158020,2630,2630,2630,2625,5882
20250121,145600,8212714110,2630,2630,2630,2625,1649
20250121,145500,8208380615,2630,2625,2630,2625,535
20250121,145400,8206975240,2625,2630,2630,2625,5236
20250121,145300,8193205560,2630,2630,2630,2630,1659
20250121,145200,8188842390,2630,2630,2630,2630,3243
20250121,145100,8180313300,2630,2630,2630,2630,210
20250121,145000,8179761000,2630,2635,2635,2630,514
20250121,144900,8178409155,2630,2635,2635,2630,1061
20250121,144800,8175615720,2630,2635,2635,2630,405
20250121,144700,8174550545,2630,2630,2635,2630,203
20250121,144600,8174016545,2630,2635,2635,2630,5557
20250121,144500,8159401535,2635,2635,2635,2635,1
20250121,144400,8159398900,2635,2630,2635,2630,346
20250121,144300,8158488495,2630,2635,2635,2630,101
20250121,144200,8158222565,2635,2630,2635,2630,7
20250121,144100,8158204150,2630,2630,2630,2625,6137
20250121,144000,8142077270,2630,2630,2630,2630,314
20250121,143900,8141251450,2630,2630,2630,2630,1235
20250121,143800,8138003400,2630,2630,2635,2625,5901
20250121,143700,8122484000,2630,2630,2630,2630,1022
20250121,143600,8119796140,2630,2630,2630,2630,550
20250121,143500,8118349640,2630,2630,2630,2630,0
20250121,143400,8118349640,2630,2635,2635,2630,7870
20250121,143300,8097642515,2635,2635,2635,2635,4450
20250121,143200,8085916765,2635,2640,2640,2635,623
20250121,143100,8084272575,2635,2635,2635,2635,2671
20250121,143000,8077234490,2635,2630,2635,2630,702
20250121,142900,8075385170,2630,2640,2645,2630,4675
20250121,142800,8063063560,2645,2640,2645,2640,503
20250121,142700,8061735585,2635,2640,2640,2635,3863
20250121,142600,8051551335,2640,2635,2640,2635,2914
20250121,142500,8043862525,2635,2635,2635,2635,285
20250121,142400,8043111550,2635,2635,2635,2635,629
20250121,142300,8041454135,2635,2635,2635,2635,3206
20250121,142200,8033006325,2640,2640,2640,2635,16
20250121,142100,8032964095,2640,2635,2640,2635,2069
20250121,142000,8027512135,2635,2640,2640,2635,82
20250121,141900,8027296005,2640,2640,2640,2640,1741
20250121,141800,8022699765,2640,2640,2640,2640,9
20250121,141700,8022676005,2640,2640,2640,2640,1406
20250121,141600,8018964165,2640,2640,2640,2640,1155
20250121,141500,8015914965,2640,2640,2640,2640,100
20250121,141400,8015650965,2640,2635,2640,2635,4268
20250121,141300,8004404665,2635,2640,2640,2635,456
20250121,141200,8003201755,2640,2640,2640,2640,0
20250121,141100,8003201755,2640,2640,2640,2640,26
20250121,141000,8003133115,2640,2640,2640,2640,2798
20250121,140900,7995746395,2640,2640,2640,2640,195
20250121,140800,7995231595,2640,2645,2645,2640,5564
20250121,140700,7980542510,2645,2645,2645,2645,1
20250121,140600,7980539865,2645,2640,2645,2640,71
20250121,140500,7980352400,2640,2640,2640,2640,786
20250121,140400,7978277360,2635,2635,2635,2635,20
20250121,140300,7978224660,2635,2640,2640,2635,4447
20250121,140200,7966502380,2640,2640,2640,2640,1922
20250121,140100,7961428300,2640,2640,2640,2635,1644
20250121,140000,7957093690,2640,2645,2650,2640,10911
20250121,135900,7928288400,2650,2650,2650,2650,5
20250121,135800,7928275150,2645,2645,2645,2645,500
20250121,135700,7926952650,2645,2645,2645,2645,7371
20250121,135600,7907456355,2645,2645,2645,2645,53
20250121,135500,7907316170,2645,2650,2650,2645,900
20250121,135400,7904931520,2650,2655,2655,2650,4871
20250121,135300,7892023365,2655,2655,2655,2655,472
20250121,135200,7890770205,2655,2655,2655,2650,81
20250121,135100,7890555250,2655,2655,2660,2650,1803
20250121,135000,7885768030,2655,2655,2655,2655,920
20250121,134900,7883325430,2655,2655,2655,2655,6
20250121,134800,7883309500,2660,2660,2660,2660,0
20250121,134700,7883309500,2660,2660,2660,2660,388
20250121,134600,7882277420,2660,2655,2660,2655,11
20250121,134500,7882248165,2660,2660,2660,2660,1
20250121,134400,7882245505,2655,2655,2655,2655,910
20250121,134300,7879829455,2655,2655,2655,2655,0
20250121,134200,7879829455,2655,2655,2655,2655,0
20250121,134100,7879829455,2655,2655,2655,2655,1207
20250121,134000,7876624870,2655,2655,2655,2655,363
20250121,133900,7875661105,2655,2655,2655,2655,1642
20250121,133800,7871301595,2655,2655,2655,2655,1
20250121,133700,7871298940,2650,2655,2655,2650,27
20250121,133600,7871227380,2655,2650,2655,2650,512
20250121,133500,7869868060,2650,2655,2655,2650,46
20250121,133400,7869745980,2655,2655,2655,2655,109
20250121,133300,7869456585,2655,2655,2655,2655,906
20250121,133200,7867051155,2655,2655,2655,2655,1
20250121,133100,7867048500,2655,2655,2655,2655,171
20250121,133000,7866594495,2650,2655,2655,2650,6940
20250121,132900,7848183795,2655,2660,2660,2655,101
20250121,132800,7847915635,2660,2660,2660,2660,101
20250121,132700,7847646975,2655,2655,2655,2655,0
20250121,132600,7847646975,2655,2655,2655,2655,180
20250121,132500,7847169075,2655,2660,2660,2655,53
20250121,132400,7847028105,2660,2655,2660,2655,16
20250121,132300,7846985550,2655,2655,2655,2655,0
20250121,132200,7846985550,2655,2650,2655,2650,1514
20250121,132100,7842972425,2660,2660,2660,2660,5027
20250121,132000,7829600605,2650,2650,2650,2650,724
20250121,131900,7827682005,2650,2655,2655,2650,518
20250121,131800,7826308070,2655,2655,2655,2655,0
20250121,131700,7826308070,2655,2655,2655,2655,315
20250121,131600,7825471745,2655,2655,2655,2655,520
20250121,131500,7824091145,2655,2655,2655,2655,56
20250121,131400,7823942465,2655,2655,2655,2655,72
20250121,131300,7823751305,2650,2650,2650,2650,111
20250121,131200,7823457155,2650,2650,2650,2650,1553
20250121,131100,7819341705,2655,2650,2655,2650,3159
20250121,131000,7810970350,2655,2655,2655,2655,1
20250121,130900,7810967695,2650,2655,2655,2650,2
20250121,130800,7810962390,2655,2655,2655,2655,1139
20250121,130700,7807938345,2655,2660,2660,2655,305
20250121,130600,7807128545,2655,2660,2660,2655,74
20250121,130500,7806931835,2655,2660,2660,2655,2302
20250121,130400,7800814850,2660,2660,2660,2660,2
20250121,130300,7800809530,2665,2665,2665,2665,0
20250121,130200,7800809530,2665,2665,2665,2665,1062
20250121,130100,7797979300,2665,2665,2670,2665,266
20250121,130000,7797270160,2665,2670,2670,2665,2457
20250121,125900,7790710045,2665,2670,2670,2665,541
20250121,125800,7789266780,2670,2670,2670,2670,33
20250121,125700,7789178670,2670,2665,2670,2665,1556
20250121,125600,7785031865,2665,2665,2665,2665,644
20250121,125500,7783315605,2665,2665,2665,2660,1500
20250121,125400,7779318605,2665,2660,2665,2660,237
20250121,125300,7778687130,2660,2660,2660,2660,0
20250121,125200,7778687130,2660,2660,2660,2660,962
20250121,125100,7776128210,2655,2660,2660,2655,102
20250121,125000,7775856895,2660,2660,2660,2655,154
20250121,124900,7775447265,2660,2655,2660,2655,624
20250121,124800,7773789770,2655,2655,2655,2655,13
20250121,124700,7773755255,2650,2650,2650,2650,120
20250121,124600,7773437255,2650,2650,2650,2645,1603
20250121,124500,7769192400,2650,2650,2650,2650,0
20250121,124400,7769192400,2650,2650,2650,2650,2216
20250121,124300,7763320000,2650,2650,2650,2650,403
20250121,124200,7762252050,2650,2650,2650,2650,0
20250121,124100,7762252050,2650,2650,2650,2650,0
20250121,124000,7762252050,2650,2650,2650,2650,44
20250121,123900,7762135450,2650,2655,2660,2650,2898
20250121,123800,7754447160,2660,2660,2660,2660,50
20250121,123700,7754314160,2660,2660,2660,2660,53
20250121,123600,7754173180,2660,2660,2660,2660,110
20250121,123500,7753880580,2655,2660,2660,2655,1979
20250121,123400,7748616940,2660,2660,2660,2660,1510
20250121,123300,7744600340,2660,2660,2660,2655,171
20250121,123200,7744145980,2655,2655,2660,2655,201
20250121,123100,7743612320,2655,2655,2655,2655,7
20250121,123000,7743593735,2660,2660,2660,2660,1
20250121,122900,7743591075,2660,2660,2660,2660,201
20250121,122800,7743056415,2660,2660,2660,2660,6
20250121,122700,7743040455,2660,2660,2660,2660,6
20250121,122600,7743024495,2660,2660,2660,2660,80
20250121,122500,7742811695,2660,2660,2660,2655,331
20250121,122400,7741932750,2655,2655,2655,2655,676
20250121,122300,7740137970,2655,2655,2655,2655,551
20250121,122200,7738675065,2655,2655,2655,2655,1
20250121,122100,7738672410,2650,2655,2655,2650,4120
20250121,122000,7727738810,2655,2660,2660,2655,561
20250121,121900,7726249350,2655,2655,2655,2655,660
20250121,121800,7724497050,2655,2655,2655,2655,42
20250121,121700,7724385540,2655,2655,2655,2655,9
20250121,121600,7724361645,2655,2655,2655,2655,21
20250121,121500,7724305890,2650,2650,2650,2650,113
20250121,121400,7724006440,2655,2655,2655,2655,1
20250121,121300,7724003785,2655,2655,2655,2655,60
20250121,121200,7723844485,2655,2655,2655,2655,300
20250121,121100,7723047985,2655,2655,2655,2650,383
20250121,121000,7722031155,2655,2655,2655,2655,907
20250121,120900,7719623070,2655,2650,2655,2650,114
20250121,120800,7719320500,2655,2655,2655,2655,102
20250121,120700,7719049690,2655,2655,2655,2655,307
20250121,120600,7718234605,2655,2655,2655,2655,1
20250121,120500,7718231950,2650,2650,2650,2650,34
20250121,120400,7718141850,2650,2650,2650,2650,106
20250121,120300,7717860950,2655,2655,2655,2655,101
20250121,120200,7717592795,2645,2650,2655,2645,9513
20250121,120100,7692420835,2650,2650,2650,2650,2200
20250121,120000,7686590835,2650,2650,2650,2650,610
20250121,115900,7684974335,2650,2655,2655,2650,776
20250121,115800,7682917845,2655,2655,2655,2655,1388
20250121,115700,7679232705,2660,2655,2660,2655,18
20250121,115600,7679184885,2655,2655,2660,2655,553
20250121,115500,7677716665,2660,2660,2660,2655,901
20250121,115400,7675320030,2660,2655,2660,2655,1192
20250121,115300,7672149450,2655,2655,2655,2655,1375
20250121,115200,7668498825,2660,2660,2660,2660,2684
20250121,115100,7661359385,2660,2665,2665,2660,743
20250121,115000,7659382955,2665,2660,2665,2660,873
20250121,114900,7657059775,2665,2660,2665,2660,12
20250121,114800,7657027845,2660,2665,2665,2660,918
20250121,114700,7654581465,2665,2665,2665,2665,101
20250121,114600,7654312300,2665,2660,2665,2660,246
20250121,114500,7653657935,2660,2665,2665,2660,175
20250121,114400,7653191935,2660,2665,2665,2655,1408
20250121,114300,7649448045,2665,2655,2665,2655,1869
20250121,114200,7644474060,2655,2655,2655,2655,928
20250121,114100,7642010220,2660,2660,2660,2660,400
20250121,114000,7640946220,2665,2660,2665,2660,3552
20250121,113900,7631484955,2660,2650,2660,2650,634
20250121,113800,7629802445,2650,2655,2655,2650,989
20250121,113700,7627181090,2655,2655,2655,2655,2
20250121,113600,7627175780,2650,2650,2650,2650,300
20250121,113500,7626380780,2650,2655,2655,2650,889
20250121,113400,7624024055,2655,2650,2655,2650,684
20250121,113300,7622211445,2650,2650,2650,2650,1012
20250121,113200,7619529645,2645,2645,2645,2645,717
20250121,113100,7617633180,2645,2640,2645,2640,1604
20250121,113000,7613397175,2645,2645,2645,2640,6741
20250121,112900,7595600640,2645,2645,2650,2645,6206
20250121,112800,7579184270,2650,2655,2655,2650,6000
20250121,112700,7563273080,2655,2655,2655,2655,159
20250121,112600,7562850935,2655,2655,2655,2655,643
20250121,112500,7561143770,2655,2655,2655,2655,660
20250121,112400,7559391470,2655,2650,2655,2650,2143
20250121,112300,7553709305,2650,2650,2655,2650,1960
20250121,112200,7548514690,2655,2650,2655,2650,1666
20250121,112100,7544099755,2650,2655,2655,2650,1286
20250121,112000,7540690430,2655,2650,2655,2650,224
20250121,111900,7540096530,2650,2655,2660,2650,1092
20250121,111800,7537201545,2660,2660,2660,2655,254
20250121,111700,7536526165,2655,2655,2655,2650,877
20250121,111600,7534198225,2650,2655,2655,2650,2115
20250121,111500,7528583400,2660,2655,2660,2650,648
20250121,111400,7526862925,2655,2650,2655,2650,508
20250121,111300,7525515445,2650,2655,2655,2650,5400
20250121,111200,7511200815,2655,2655,2655,2655,321
20250121,111100,7510348560,2655,2655,2655,2650,959
20250121,111000,7507802715,2655,2655,2655,2650,1858
20250121,110900,7502878425,2655,2655,2655,2655,191
20250121,110800,7502371320,2645,2645,2655,2645,251
20250121,110700,7501706925,2645,2650,2655,2645,5204
20250121,110600,7487922690,2645,2645,2645,2645,1199
20250121,110500,7484751335,2650,2655,2655,2650,47
20250121,110400,7484626635,2655,2650,2655,2645,2132
20250121,110300,7478985130,2645,2640,2655,2640,593
20250121,110200,7477416130,2640,2645,2650,2640,5710
20250121,110100,7462328255,2645,2645,2650,2645,2609
20250121,110000,7455426950,2645,2655,2655,2645,3384
20250121,105900,7446462070,2655,2650,2655,2645,1035
20250121,105800,7443720585,2650,2650,2650,2650,134
20250121,105700,7443365485,2650,2650,2650,2645,3539
20250121,105600,7434003000,2650,2650,2650,2645,4798
20250121,105500,7421307075,2650,2650,2650,2650,2473
20250121,105400,7414753625,2645,2645,2645,2645,1790
20250121,105300,7410019075,2650,2655,2655,2645,11095
20250121,105200,7380623225,2655,2660,2660,2650,1450
20250121,105100,7376778385,2660,2655,2660,2655,76
20250121,105000,7376576270,2650,2650,2650,2650,2917
20250121,104900,7368846220,2650,2655,2655,2650,19999
20250121,104800,7315839960,2655,2655,2655,2655,160
20250121,104700,7315415160,2660,2660,2660,2655,472
20250121,104600,7314161890,2665,2655,2665,2655,703
20250121,104500,7312295345,2655,2660,2660,2655,9101
20250121,104400,7288129170,2660,2665,2665,2655,542
20250121,104300,7286689985,2655,2670,2670,2650,10644
20250121,104200,7258422215,2665,2660,2665,2655,2058
20250121,104100,7252946995,2660,2660,2665,2655,10073
20250121,104000,7226182790,2660,2660,2665,2660,4492
20250121,103900,7214230890,2660,2670,2675,2660,8617
20250121,103800,7191282780,2670,2675,2675,2670,2557
20250121,103700,7184453020,2675,2680,2680,2670,11843
20250121,103600,7152792140,2675,2680,2685,2675,4762
20250121,103500,7140025025,2675,2685,2690,2675,8528
20250121,103400,7117177905,2680,2675,2685,2670,6849
20250121,103300,7098814815,2670,2675,2680,2670,951
20250121,103200,7096270255,2670,2670,2680,2665,2585
20250121,103100,7089372930,2665,2680,2680,2660,15520
20250121,103000,7047968800,2675,2680,2685,2670,21826
20250121,102900,6989490705,2675,2685,2690,2675,3967
20250121,102800,6978856305,2680,2685,2690,2675,14811
20250121,102700,6939103425,2690,2680,2690,2675,5935
20250121,102600,6923180515,2685,2685,2695,2675,13432
20250121,102500,6887118735,2690,2675,2690,2675,21180
20250121,102400,6830209595,2680,2665,2690,2655,16306
20250121,102300,6786451505,2665,2665,2665,2655,23068
20250121,102200,6725060555,2665,2670,2680,2665,8036
20250121,102100,6703628425,2670,2670,2680,2670,5787
20250121,102000,6688174175,2670,2675,2675,2670,17073
20250121,101900,6642574705,2675,2685,2685,2675,771
20250121,101800,6640511550,2685,2685,2685,2685,42
20250121,101700,6640398780,2685,2675,2685,2670,1397
20250121,101600,6636655685,2670,2680,2680,2670,2668
20250121,101500,6629515755,2675,2675,2680,2670,10482
20250121,101400,6601480940,2675,2680,2680,2675,4707
20250121,101300,6588882300,2680,2680,2685,2680,3495
20250121,101200,6579510040,2685,2680,2685,2680,5
20250121,101100,6579496620,2685,2680,2685,2680,2269
20250121,101000,6573415665,2680,2680,2680,2680,614
20250121,100900,6571770145,2680,2675,2680,2675,1554
20250121,100800,6567605825,2675,2675,2680,2675,1343
20250121,100700,6564012610,2675,2685,2685,2675,2266
20250121,100600,6557937235,2680,2685,2685,2680,6045
20250121,100500,6541736280,2680,2680,2685,2680,618
20250121,100400,6540079520,2680,2690,2690,2680,9070
20250121,100300,6515744665,2690,2685,2690,2680,7552
20250121,100200,6495448480,2685,2690,2690,2680,2524
20250121,100100,6488678560,2690,2690,2690,2685,9208
20250121,100000,6463954265,2685,2685,2685,2680,5770
20250121,095900,6448466270,2690,2690,2690,2685,2613
20250121,095800,6441443535,2690,2695,2695,2685,6056
20250121,095700,6425154780,2695,2695,2700,2690,10815
20250121,095600,6396006150,2695,2685,2695,2685,3697
20250121,095500,6386057985,2690,2680,2690,2680,1552
20250121,095400,6381892590,2680,2685,2685,2675,5412
20250121,095300,6367395375,2685,2685,2690,2680,1508
20250121,095200,6363349695,2685,2690,2690,2680,2766
20250121,095100,6355926070,2690,2680,2690,2680,1085
20250121,095000,6353010565,2675,2685,2690,2675,3235
20250121,094900,6344341285,2690,2685,2690,2685,1707
20250121,094800,6339757775,2685,2690,2690,2685,6278
20250121,094700,6322899625,2685,2680,2700,2680,9706
20250121,094600,6296769290,2690,2675,2690,2675,2029
20250121,094500,6291325280,2685,2685,2685,2675,2667
20250121,094400,6284181960,2690,2685,2690,2675,8204
20250121,094300,6262187260,2685,2680,2685,2670,4310
20250121,094200,6250652270,2680,2680,2680,2670,3658
20250121,094100,6240874140,2670,2675,2680,2665,8147
20250121,094000,6219109515,2675,2675,2680,2660,26450
20250121,093900,6148567085,2680,2665,2680,2665,6248
20250121,093800,6131880265,2665,2695,2695,2660,97051
20250121,093700,5871910605,2690,2695,2695,2690,5497
20250121,093600,5857105335,2695,2710,2710,2695,6043
20250121,093500,5840793915,2710,2705,2710,2705,4203
20250121,093400,5829421285,2700,2715,2715,2700,6326
20250121,093300,5812331420,2715,2700,2715,2700,7423
20250121,093200,5792217365,2700,2690,2700,2690,10528
20250121,093100,5763854615,2695,2690,2695,2690,4522
20250121,093000,5751678520,2690,2695,2700,2690,7867
20250121,092900,5730485595,2695,2690,2700,2690,11335
20250121,092800,5699938015,2690,2700,2700,2685,31401
20250121,092700,5615499640,2695,2695,2700,2685,20566
20250121,092600,5560175790,2695,2705,2710,2690,26844
20250121,092500,5487769305,2700,2710,2720,2700,15051
20250121,092400,5447042755,2710,2730,2735,2700,62516
20250121,092300,5277503565,2735,2740,2745,2730,16820
20250121,092200,5231457215,2740,2740,2740,2730,4070
20250121,092100,5220311335,2730,2730,2740,2720,10106
20250121,092000,5192707575,2725,2735,2735,2720,13053
20250121,091900,5157090210,2730,2730,2735,2725,6022
20250121,091800,5140661105,2730,2730,2735,2725,6840
20250121,091700,5121988895,2735,2720,2735,2720,17385
20250121,091600,5074634765,2725,2725,2725,2720,11161
20250121,091500,5044267435,2725,2740,2745,2720,50198
20250121,091400,4907208320,2740,2740,2740,2725,26781
20250121,091300,4834034055,2735,2755,2765,2735,31991
20250121,091200,4745992715,2755,2735,2755,2730,23610
20250121,091100,4681295610,2735,2715,2740,2710,43968
20250121,091000,4561449000,2720,2730,2730,2715,39486
20250121,090900,4453928225,2730,2750,2750,2715,58486
20250121,090800,4294316740,2750,2760,2770,2745,44959
20250121,090700,4170339940,2765,2785,2790,2760,64366
20250121,090600,3991977605,2775,2770,2785,2755,56251
20250121,090500,3836181910,2770,2755,2770,2750,51997
20250121,090400,3692739095,2770,2800,2805,2750,91748
20250121,090300,3437952530,2805,2845,2845,2795,154752
20250121,090200,3001985305,2845,2800,2855,2790,443999
20250121,090100,1747935565,2810,2810,2815,2770,161396
20250121,090000,1297160505,2815,2780,2825,2760,464780