stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,212500,1700177235,2385,2385,2385,2385,14093
20250114,212400,1700177235,2385,2385,2385,2385,0
20250114,212300,1700177235,2385,2385,2385,2385,0
20250114,212200,1700177235,2385,2385,2385,2385,0
20250114,212100,1700177235,2385,2385,2385,2385,0
20250114,212000,1700177235,2385,2385,2385,2385,0
20250114,211900,1700177235,2385,2385,2385,2385,0
20250114,211800,1700177235,2385,2385,2385,2385,0
20250114,211700,1700177235,2385,2385,2385,2385,0
20250114,211600,1700177235,2385,2385,2385,2385,0
20250114,211500,1700177235,2385,2385,2385,2385,0
20250114,211400,1700177235,2385,2385,2385,2385,0
20250114,211300,1700177235,2385,2385,2385,2385,0
20250114,211200,1700177235,2385,2385,2385,2385,0
20250114,211100,1700177235,2385,2385,2385,2385,0
20250114,211000,1700177235,2385,2385,2385,2385,0
20250114,210900,1700177235,2385,2385,2385,2385,0
20250114,210800,1700177235,2385,2385,2385,2385,0
20250114,210700,1700177235,2385,2385,2385,2385,0
20250114,210600,1700177235,2385,2385,2385,2385,0
20250114,210500,1700177235,2385,2385,2385,2385,0
20250114,210400,1700177235,2385,2385,2385,2385,0
20250114,210300,1700177235,2385,2385,2385,2385,0
20250114,210200,1700177235,2385,2385,2385,2385,0
20250114,210100,1700177235,2385,2385,2385,2385,0
20250114,210000,1700177235,2385,2385,2385,2385,0
20250114,205900,1700177235,2385,2385,2385,2385,0
20250114,205800,1700177235,2385,2385,2385,2385,0
20250114,205700,1700177235,2385,2385,2385,2385,0
20250114,205600,1700177235,2385,2385,2385,2385,0
20250114,205500,1700177235,2385,2385,2385,2385,14093
20250114,205400,1700177235,2385,2385,2385,2385,0
20250114,205300,1700177235,2385,2385,2385,2385,0
20250114,205200,1700177235,2385,2385,2385,2385,0
20250114,205100,1700177235,2385,2385,2385,2385,0
20250114,205000,1700177235,2385,2385,2385,2385,0
20250114,204900,1700177235,2385,2385,2385,2385,0
20250114,204800,1700177235,2385,2385,2385,2385,0
20250114,204700,1700177235,2385,2385,2385,2385,0
20250114,204600,1700177235,2385,2385,2385,2385,0
20250114,204500,1700177235,2385,2385,2385,2385,0
20250114,204400,1700177235,2385,2385,2385,2385,0
20250114,204300,1700177235,2385,2385,2385,2385,0
20250114,204200,1700177235,2385,2385,2385,2385,0
20250114,204100,1700177235,2385,2385,2385,2385,0
20250114,204000,1700177235,2385,2385,2385,2385,0
20250114,203900,1700177235,2385,2385,2385,2385,0
20250114,203800,1700177235,2385,2385,2385,2385,0
20250114,203700,1700177235,2385,2385,2385,2385,0
20250114,203600,1700177235,2385,2385,2385,2385,0
20250114,203500,1700177235,2385,2385,2385,2385,0
20250114,203400,1700177235,2385,2385,2385,2385,0
20250114,203300,1700177235,2385,2385,2385,2385,0
20250114,203200,1700177235,2385,2385,2385,2385,0
20250114,203100,1700177235,2385,2385,2385,2385,0
20250114,203000,1700177235,2385,2385,2385,2385,0
20250114,202900,1700177235,2385,2385,2385,2385,0
20250114,202800,1700177235,2385,2385,2385,2385,0
20250114,202700,1700177235,2385,2385,2385,2385,0
20250114,202600,1700177235,2385,2385,2385,2385,0
20250114,202500,1700177235,2385,2385,2385,2385,14093
20250114,202400,1700177235,2385,2385,2385,2385,0
20250114,202300,1700177235,2385,2385,2385,2385,0
20250114,202200,1700177235,2385,2385,2385,2385,0
20250114,202100,1700177235,2385,2385,2385,2385,0
20250114,202000,1700177235,2385,2385,2385,2385,0
20250114,201900,1700177235,2385,2385,2385,2385,0
20250114,201800,1700177235,2385,2385,2385,2385,0
20250114,201700,1700177235,2385,2385,2385,2385,0
20250114,201600,1700177235,2385,2385,2385,2385,0
20250114,201500,1700177235,2385,2385,2385,2385,0
20250114,201400,1700177235,2385,2385,2385,2385,0
20250114,201300,1700177235,2385,2385,2385,2385,0
20250114,201200,1700177235,2385,2385,2385,2385,0
20250114,201100,1700177235,2385,2385,2385,2385,0
20250114,201000,1700177235,2385,2385,2385,2385,0
20250114,200900,1700177235,2385,2385,2385,2385,0
20250114,200800,1700177235,2385,2385,2385,2385,0
20250114,200700,1700177235,2385,2385,2385,2385,0
20250114,200600,1700177235,2385,2385,2385,2385,0
20250114,200500,1700177235,2385,2385,2385,2385,0
20250114,200400,1700177235,2385,2385,2385,2385,0
20250114,200300,1700177235,2385,2385,2385,2385,0
20250114,200200,1700177235,2385,2385,2385,2385,0
20250114,200100,1700177235,2385,2385,2385,2385,0
20250114,200000,1700177235,2385,2385,2385,2385,0
20250114,195900,1700177235,2385,2385,2385,2385,0
20250114,195800,1700177235,2385,2385,2385,2385,0
20250114,195700,1700177235,2385,2385,2385,2385,0
20250114,195600,1700177235,2385,2385,2385,2385,0
20250114,195500,1700177235,2385,2385,2385,2385,14093
20250114,195400,1700177235,2385,2385,2385,2385,0
20250114,195300,1700177235,2385,2385,2385,2385,0
20250114,195200,1700177235,2385,2385,2385,2385,0
20250114,195100,1700177235,2385,2385,2385,2385,0
20250114,195000,1700177235,2385,2385,2385,2385,0
20250114,194900,1700177235,2385,2385,2385,2385,0
20250114,194800,1700177235,2385,2385,2385,2385,0
20250114,194700,1700177235,2385,2385,2385,2385,0
20250114,194600,1700177235,2385,2385,2385,2385,0
20250114,194500,1700177235,2385,2385,2385,2385,0
20250114,194400,1700177235,2385,2385,2385,2385,0
20250114,194300,1700177235,2385,2385,2385,2385,0
20250114,194200,1700177235,2385,2385,2385,2385,0
20250114,194100,1700177235,2385,2385,2385,2385,0
20250114,194000,1700177235,2385,2385,2385,2385,0
20250114,193900,1700177235,2385,2385,2385,2385,0
20250114,193800,1700177235,2385,2385,2385,2385,0
20250114,193700,1700177235,2385,2385,2385,2385,0
20250114,193600,1700177235,2385,2385,2385,2385,0
20250114,193500,1700177235,2385,2385,2385,2385,0
20250114,193400,1700177235,2385,2385,2385,2385,0
20250114,193300,1700177235,2385,2385,2385,2385,0
20250114,193200,1700177235,2385,2385,2385,2385,0
20250114,193100,1700177235,2385,2385,2385,2385,0
20250114,193000,1700177235,2385,2385,2385,2385,0
20250114,192900,1700177235,2385,2385,2385,2385,0
20250114,192800,1700177235,2385,2385,2385,2385,0
20250114,192700,1700177235,2385,2385,2385,2385,0
20250114,192600,1700177235,2385,2385,2385,2385,0
20250114,192500,1700177235,2385,2385,2385,2385,14093
20250114,192400,1700177235,2385,2385,2385,2385,0
20250114,192300,1700177235,2385,2385,2385,2385,0
20250114,192200,1700177235,2385,2385,2385,2385,0
20250114,192100,1700177235,2385,2385,2385,2385,0
20250114,192000,1700177235,2385,2385,2385,2385,0
20250114,191900,1700177235,2385,2385,2385,2385,0
20250114,191800,1700177235,2385,2385,2385,2385,0
20250114,191700,1700177235,2385,2385,2385,2385,0
20250114,191600,1700177235,2385,2385,2385,2385,0
20250114,191500,1700177235,2385,2385,2385,2385,0
20250114,191400,1700177235,2385,2385,2385,2385,0
20250114,191300,1700177235,2385,2385,2385,2385,0
20250114,191200,1700177235,2385,2385,2385,2385,0
20250114,191100,1700177235,2385,2385,2385,2385,0
20250114,191000,1700177235,2385,2385,2385,2385,0
20250114,190900,1700177235,2385,2385,2385,2385,0
20250114,190800,1700177235,2385,2385,2385,2385,0
20250114,190700,1700177235,2385,2385,2385,2385,0
20250114,190600,1700177235,2385,2385,2385,2385,0
20250114,190500,1700177235,2385,2385,2385,2385,0
20250114,190400,1700177235,2385,2385,2385,2385,0
20250114,190300,1700177235,2385,2385,2385,2385,0
20250114,190200,1700177235,2385,2385,2385,2385,0
20250114,190100,1700177235,2385,2385,2385,2385,0
20250114,190000,1700177235,2385,2385,2385,2385,0
20250114,185900,1700177235,2385,2385,2385,2385,0
20250114,185800,1700177235,2385,2385,2385,2385,0
20250114,185700,1700177235,2385,2385,2385,2385,0
20250114,185600,1700177235,2385,2385,2385,2385,0
20250114,185500,1700177235,2385,2385,2385,2385,14093
20250114,185400,1700177235,2385,2385,2385,2385,0
20250114,185300,1700177235,2385,2385,2385,2385,0
20250114,185200,1700177235,2385,2385,2385,2385,0
20250114,185100,1700177235,2385,2385,2385,2385,0
20250114,185000,1700177235,2385,2385,2385,2385,0
20250114,184900,1700177235,2385,2385,2385,2385,0
20250114,184800,1700177235,2385,2385,2385,2385,0
20250114,184700,1700177235,2385,2385,2385,2385,0
20250114,184600,1700177235,2385,2385,2385,2385,0
20250114,184500,1700177235,2385,2385,2385,2385,0
20250114,184400,1700177235,2385,2385,2385,2385,0
20250114,184300,1700177235,2385,2385,2385,2385,0
20250114,184200,1700177235,2385,2385,2385,2385,0
20250114,184100,1700177235,2385,2385,2385,2385,0
20250114,184000,1700177235,2385,2385,2385,2385,0
20250114,183900,1700177235,2385,2385,2385,2385,0
20250114,183800,1700177235,2385,2385,2385,2385,0
20250114,183700,1700177235,2385,2385,2385,2385,0
20250114,183600,1700177235,2385,2385,2385,2385,0
20250114,183500,1700177235,2385,2385,2385,2385,0
20250114,183400,1700177235,2385,2385,2385,2385,0
20250114,183300,1700177235,2385,2385,2385,2385,0
20250114,183200,1700177235,2385,2385,2385,2385,0
20250114,183100,1700177235,2385,2385,2385,2385,0
20250114,183000,1700177235,2385,2385,2385,2385,0
20250114,182900,1700177235,2385,2385,2385,2385,0
20250114,182800,1700177235,2385,2385,2385,2385,0
20250114,182700,1700177235,2385,2385,2385,2385,0
20250114,182600,1700177235,2385,2385,2385,2385,0
20250114,182500,1700177235,2385,2385,2385,2385,14093
20250114,182400,1700177235,2385,2385,2385,2385,0
20250114,182300,1700177235,2385,2385,2385,2385,0
20250114,182200,1700177235,2385,2385,2385,2385,0
20250114,182100,1700177235,2385,2385,2385,2385,0
20250114,182000,1700177235,2385,2385,2385,2385,0
20250114,181900,1700177235,2385,2385,2385,2385,0
20250114,181800,1700177235,2385,2385,2385,2385,0
20250114,181700,1700177235,2385,2385,2385,2385,0
20250114,181600,1700177235,2385,2385,2385,2385,0
20250114,181500,1700177235,2385,2385,2385,2385,0
20250114,181400,1700177235,2385,2385,2385,2385,0
20250114,181300,1700177235,2385,2385,2385,2385,0
20250114,181200,1700177235,2385,2385,2385,2385,0
20250114,181100,1700177235,2385,2385,2385,2385,0
20250114,181000,1700177235,2385,2385,2385,2385,0
20250114,180900,1700177235,2385,2385,2385,2385,0
20250114,180800,1700177235,2385,2385,2385,2385,0
20250114,180700,1700177235,2385,2385,2385,2385,0
20250114,180600,1700177235,2385,2385,2385,2385,0
20250114,180500,1700177235,2385,2385,2385,2385,0
20250114,180400,1700177235,2385,2385,2385,2385,0
20250114,180300,1700177235,2385,2385,2385,2385,0
20250114,180200,1700177235,2385,2385,2385,2385,0
20250114,180100,1700177235,2385,2385,2385,2385,0
20250114,180000,1700177235,2385,2385,2385,2385,0
20250114,175900,1700177235,2385,2385,2385,2385,0
20250114,175800,1700177235,2385,2385,2385,2385,0
20250114,175700,1700177235,2385,2385,2385,2385,0
20250114,175600,1700177235,2385,2385,2385,2385,0
20250114,175500,1700177235,2385,2385,2385,2385,14093
20250114,175400,1700177235,2385,2385,2385,2385,0
20250114,175300,1700177235,2385,2385,2385,2385,0
20250114,175200,1700177235,2385,2385,2385,2385,0
20250114,175100,1700177235,2385,2385,2385,2385,0
20250114,175000,1700177235,2385,2385,2385,2385,0
20250114,174900,1700177235,2385,2385,2385,2385,0
20250114,174800,1700177235,2385,2385,2385,2385,0
20250114,174700,1700177235,2385,2385,2385,2385,0
20250114,174600,1700177235,2385,2385,2385,2385,0
20250114,174500,1700177235,2385,2385,2385,2385,0
20250114,174400,1700177235,2385,2385,2385,2385,0
20250114,174300,1700177235,2385,2385,2385,2385,0
20250114,174200,1700177235,2385,2385,2385,2385,0
20250114,174100,1700177235,2385,2385,2385,2385,0
20250114,174000,1700177235,2385,2385,2385,2385,0
20250114,173900,1700177235,2385,2385,2385,2385,0
20250114,173800,1700177235,2385,2385,2385,2385,0
20250114,173700,1700177235,2385,2385,2385,2385,0
20250114,173600,1700177235,2385,2385,2385,2385,0
20250114,173500,1700177235,2385,2385,2385,2385,0
20250114,173400,1700177235,2385,2385,2385,2385,0
20250114,173300,1700177235,2385,2385,2385,2385,0
20250114,173200,1700177235,2385,2385,2385,2385,0
20250114,173100,1700177235,2385,2385,2385,2385,0
20250114,173000,1700177235,2385,2385,2385,2385,0
20250114,172900,1700177235,2385,2385,2385,2385,0
20250114,172800,1700177235,2385,2385,2385,2385,0
20250114,172700,1700177235,2385,2385,2385,2385,0
20250114,172600,1700177235,2385,2385,2385,2385,0
20250114,172500,1700177235,2385,2385,2385,2385,14093
20250114,172400,1700177235,2385,2385,2385,2385,0
20250114,172300,1700177235,2385,2385,2385,2385,0
20250114,172200,1700177235,2385,2385,2385,2385,0
20250114,172100,1700177235,2385,2385,2385,2385,0
20250114,172000,1700177235,2385,2385,2385,2385,0
20250114,171900,1700177235,2385,2385,2385,2385,0
20250114,171800,1700177235,2385,2385,2385,2385,0
20250114,171700,1700177235,2385,2385,2385,2385,0
20250114,171600,1700177235,2385,2385,2385,2385,0
20250114,171500,1700177235,2385,2385,2385,2385,0
20250114,171400,1700177235,2385,2385,2385,2385,0
20250114,171300,1700177235,2385,2385,2385,2385,0
20250114,171200,1700177235,2385,2385,2385,2385,0
20250114,171100,1700177235,2385,2385,2385,2385,0
20250114,171000,1700177235,2385,2385,2385,2385,0
20250114,170900,1700177235,2385,2385,2385,2385,0
20250114,170800,1700177235,2385,2385,2385,2385,0
20250114,170700,1700177235,2385,2385,2385,2385,0
20250114,170600,1700177235,2385,2385,2385,2385,0
20250114,170500,1700177235,2385,2385,2385,2385,0
20250114,170400,1700177235,2385,2385,2385,2385,0
20250114,170300,1700177235,2385,2385,2385,2385,0
20250114,170200,1700177235,2385,2385,2385,2385,0
20250114,170100,1700177235,2385,2385,2385,2385,0
20250114,170000,1700177235,2385,2385,2385,2385,0
20250114,165900,1700177235,2385,2385,2385,2385,0
20250114,165800,1700177235,2385,2385,2385,2385,0
20250114,165700,1700177235,2385,2385,2385,2385,0
20250114,165600,1700177235,2385,2385,2385,2385,0
20250114,165500,1700177235,2385,2385,2385,2385,14093
20250114,165400,1700177235,2385,2385,2385,2385,0
20250114,165300,1700177235,2385,2385,2385,2385,0
20250114,165200,1700177235,2385,2385,2385,2385,0
20250114,165100,1700177235,2385,2385,2385,2385,0
20250114,165000,1700177235,2385,2385,2385,2385,0
20250114,164900,1700177235,2385,2385,2385,2385,0
20250114,164800,1700177235,2385,2385,2385,2385,0
20250114,164700,1700177235,2385,2385,2385,2385,0
20250114,164600,1700177235,2385,2385,2385,2385,0
20250114,164500,1700177235,2385,2385,2385,2385,0
20250114,164400,1700177235,2385,2385,2385,2385,0
20250114,164300,1700177235,2385,2385,2385,2385,0
20250114,164200,1700177235,2385,2385,2385,2385,0
20250114,164100,1700177235,2385,2385,2385,2385,0
20250114,164000,1700177235,2385,2385,2385,2385,0
20250114,163900,1700177235,2385,2385,2385,2385,0
20250114,163800,1700177235,2385,2385,2385,2385,0
20250114,163700,1700177235,2385,2385,2385,2385,0
20250114,163600,1700177235,2385,2385,2385,2385,0
20250114,163500,1700177235,2385,2385,2385,2385,0
20250114,163400,1700177235,2385,2385,2385,2385,0
20250114,163300,1700177235,2385,2385,2385,2385,0
20250114,163200,1700177235,2385,2385,2385,2385,0
20250114,163100,1700177235,2385,2385,2385,2385,0
20250114,163000,1700177235,2385,2385,2385,2385,0
20250114,162900,1700177235,2385,2385,2385,2385,0
20250114,162800,1700177235,2385,2385,2385,2385,0
20250114,162700,1700177235,2385,2385,2385,2385,0
20250114,162600,1700177235,2385,2385,2385,2385,0
20250114,162500,1700177235,2385,2385,2385,2385,14093
20250114,162400,1700177235,2385,2385,2385,2385,0
20250114,162300,1700177235,2385,2385,2385,2385,0
20250114,162200,1700177235,2385,2385,2385,2385,0
20250114,162100,1700177235,2385,2385,2385,2385,0
20250114,162000,1700177235,2385,2385,2385,2385,0
20250114,161900,1700177235,2385,2385,2385,2385,0
20250114,161800,1700177235,2385,2385,2385,2385,0
20250114,161700,1700177235,2385,2385,2385,2385,0
20250114,161600,1700177235,2385,2385,2385,2385,0
20250114,161500,1700177235,2385,2385,2385,2385,0
20250114,161400,1700177235,2385,2385,2385,2385,0
20250114,161300,1700177235,2385,2385,2385,2385,0
20250114,161200,1700177235,2385,2385,2385,2385,0
20250114,161100,1700177235,2385,2385,2385,2385,0
20250114,161000,1700177235,2385,2385,2385,2385,0
20250114,160900,1700177235,2385,2385,2385,2385,0
20250114,160800,1700177235,2385,2385,2385,2385,0
20250114,160700,1700177235,2385,2385,2385,2385,0
20250114,160600,1700177235,2385,2385,2385,2385,0
20250114,160500,1700177235,2385,2385,2385,2385,0
20250114,160400,1700177235,2385,2385,2385,2385,0
20250114,160300,1700177235,2385,2385,2385,2385,0
20250114,160200,1700177235,2385,2385,2385,2385,0
20250114,160100,1700177235,2385,2385,2385,2385,0
20250114,160000,1700177235,2385,2385,2385,2385,0
20250114,155900,1700177235,2385,2385,2385,2385,0
20250114,155800,1700177235,2385,2385,2385,2385,0
20250114,155700,1700177235,2385,2385,2385,2385,0
20250114,155600,1700177235,2385,2385,2385,2385,0
20250114,155500,1700177235,2385,2385,2385,2385,14093
20250114,155400,1700177235,2385,2385,2385,2385,0
20250114,155300,1700177235,2385,2385,2385,2385,0
20250114,155200,1700177235,2385,2385,2385,2385,0
20250114,155100,1700177235,2385,2385,2385,2385,0
20250114,155000,1700177235,2385,2385,2385,2385,0
20250114,154900,1700177235,2385,2385,2385,2385,0
20250114,154800,1700177235,2385,2385,2385,2385,0
20250114,154700,1700177235,2385,2385,2385,2385,0
20250114,154600,1700177235,2385,2385,2385,2385,0
20250114,154500,1700177235,2385,2385,2385,2385,0
20250114,154400,1700177235,2385,2385,2385,2385,0
20250114,154300,1700177235,2385,2385,2385,2385,0
20250114,154200,1700177235,2385,2385,2385,2385,0
20250114,154100,1700177235,2385,2385,2385,2385,0
20250114,154000,1700177235,2385,2385,2385,2385,0
20250114,153900,1700177235,2385,2385,2385,2385,0
20250114,153800,1700177235,2385,2385,2385,2385,0
20250114,153700,1700177235,2385,2385,2385,2385,0
20250114,153600,1700177235,2385,2385,2385,2385,0
20250114,153500,1700177235,2385,2385,2385,2385,0
20250114,153400,1700177235,2385,2385,2385,2385,0
20250114,153300,1700177235,2385,2385,2385,2385,0
20250114,153200,1700177235,2385,2385,2385,2385,0
20250114,153100,1700177235,2385,2385,2385,2385,0
20250114,153000,1700177235,2385,2385,2385,2385,14093
20250114,152900,1666565430,2385,2385,2385,2385,0
20250114,152800,1666565430,2385,2385,2385,2385,0
20250114,152700,1666565430,2385,2385,2385,2385,0
20250114,152600,1666565430,2385,2385,2385,2385,0
20250114,152500,1666565430,2385,2385,2385,2385,0
20250114,152400,1666565430,2385,2385,2385,2385,0
20250114,152300,1666565430,2385,2385,2385,2385,0
20250114,152200,1666565430,2385,2385,2385,2385,0
20250114,152100,1666565430,2385,2385,2385,2385,0
20250114,152000,1666565430,2385,2385,2385,2385,0
20250114,151900,1666565430,2385,2390,2390,2380,8282
20250114,151800,1646823615,2385,2360,2385,2360,3733
20250114,151700,1637954445,2375,2375,2375,2375,10
20250114,151600,1637930695,2360,2360,2360,2360,6071
20250114,151500,1623603135,2365,2380,2380,2365,1071
20250114,151400,1621069460,2360,2375,2375,2360,213
20250114,151300,1620564765,2370,2370,2370,2370,2700
20250114,151200,1614165765,2375,2375,2375,2375,0
20250114,151100,1614165765,2375,2375,2375,2375,450
20250114,151000,1613097015,2375,2375,2375,2375,1
20250114,150900,1613094640,2360,2360,2360,2360,0
20250114,150800,1613094640,2360,2365,2365,2360,450
20250114,150700,1612032590,2360,2370,2370,2360,1398
20250114,150600,1608733070,2375,2375,2375,2375,1
20250114,150500,1608730695,2380,2375,2380,2360,4888
20250114,150400,1597172105,2375,2375,2375,2375,0
20250114,150300,1597172105,2375,2375,2375,2375,4
20250114,150200,1597162605,2370,2370,2370,2370,0
20250114,150100,1597162605,2370,2370,2370,2370,948
20250114,150000,1594915845,2370,2370,2370,2370,13
20250114,145900,1594885035,2370,2370,2370,2370,0
20250114,145800,1594885035,2370,2370,2370,2370,339
20250114,145700,1594081605,2370,2370,2370,2370,100
20250114,145600,1593844605,2365,2370,2370,2365,555
20250114,145500,1592529300,2370,2370,2370,2370,100
20250114,145400,1592292300,2365,2365,2365,2365,1
20250114,145300,1592289935,2365,2365,2365,2365,0
20250114,145200,1592289935,2365,2365,2365,2365,1
20250114,145100,1592287570,2370,2370,2370,2370,100
20250114,145000,1592050570,2365,2365,2365,2365,0
20250114,144900,1592050570,2365,2365,2370,2365,592
20250114,144800,1590650390,2365,2365,2365,2365,274
20250114,144700,1590002380,2365,2365,2365,2365,1502
20250114,144600,1586450150,2370,2370,2370,2370,3
20250114,144500,1586443040,2370,2370,2370,2370,200
20250114,144400,1585969040,2370,2370,2370,2370,128
20250114,144300,1585665680,2370,2370,2370,2370,0
20250114,144200,1585665680,2370,2370,2370,2370,3
20250114,144100,1585658570,2370,2370,2370,2370,2018
20250114,144000,1580875910,2375,2375,2375,2375,0
20250114,143900,1580875910,2375,2370,2375,2370,102
20250114,143800,1580634160,2370,2370,2370,2370,1010
20250114,143700,1578240460,2370,2380,2380,2370,4003
20250114,143600,1568748365,2380,2380,2380,2380,0
20250114,143500,1568748365,2380,2380,2380,2380,100
20250114,143400,1568510365,2375,2375,2375,2375,112
20250114,143300,1568244365,2380,2380,2380,2370,17500
20250114,143200,1526627350,2385,2385,2385,2385,0
20250114,143100,1526627350,2385,2380,2385,2380,983
20250114,143000,1524287490,2380,2380,2380,2380,10301
20250114,142900,1499771110,2380,2380,2380,2380,0
20250114,142800,1499771110,2380,2380,2380,2380,0
20250114,142700,1499771110,2380,2380,2380,2380,87
20250114,142600,1499564050,2380,2380,2380,2380,346
20250114,142500,1498740570,2380,2380,2380,2380,0
20250114,142400,1498740570,2380,2385,2385,2380,4163
20250114,142300,1488832620,2390,2390,2390,2390,0
20250114,142200,1488832620,2390,2390,2390,2390,0
20250114,142100,1488832620,2390,2390,2390,2390,0
20250114,142000,1488832620,2390,2390,2390,2390,40
20250114,141900,1488737020,2390,2385,2390,2385,10
20250114,141800,1488713135,2390,2380,2390,2380,1021
20250114,141700,1486282945,2375,2375,2375,2375,90
20250114,141600,1486069195,2375,2375,2375,2375,200
20250114,141500,1485594195,2375,2375,2375,2375,468
20250114,141400,1484482695,2375,2380,2380,2375,4358
20250114,141300,1474113705,2380,2380,2380,2380,3
20250114,141200,1474106565,2385,2385,2385,2385,181
20250114,141100,1473674880,2390,2390,2390,2390,2081
20250114,141000,1468701290,2385,2385,2385,2385,102
20250114,140900,1468458020,2390,2390,2390,2390,0
20250114,140800,1468458020,2390,2390,2390,2390,1
20250114,140700,1468455630,2380,2380,2380,2380,1
20250114,140600,1468453250,2380,2380,2380,2380,0
20250114,140500,1468453250,2380,2380,2380,2380,0
20250114,140400,1468453250,2380,2385,2385,2380,2078
20250114,140300,1463507585,2385,2385,2385,2385,1009
20250114,140200,1461101120,2385,2385,2385,2385,0
20250114,140100,1461101120,2385,2385,2385,2385,16
20250114,140000,1461062960,2380,2385,2385,2380,5000
20250114,135900,1449150325,2385,2385,2385,2385,0
20250114,135800,1449150325,2385,2390,2390,2385,1001
20250114,135700,1446762935,2385,2390,2390,2385,1006
20250114,135600,1444363595,2385,2385,2385,2385,4700
20250114,135500,1433154095,2385,2385,2385,2385,174
20250114,135400,1432739105,2390,2390,2390,2390,18
20250114,135300,1432696085,2385,2385,2385,2385,4000
20250114,135200,1423156085,2390,2390,2390,2390,0
20250114,135100,1423156085,2390,2390,2390,2390,700
20250114,135000,1421483085,2390,2390,2390,2390,204
20250114,134900,1420995525,2390,2385,2390,2385,184
20250114,134800,1420556185,2385,2385,2385,2385,5
20250114,134700,1420544260,2390,2390,2390,2390,150
20250114,134600,1420185760,2390,2390,2390,2390,0
20250114,134500,1420185760,2390,2390,2390,2390,0
20250114,134400,1420185760,2390,2390,2390,2390,400
20250114,134300,1419229760,2385,2385,2385,2385,1
20250114,134200,1419227375,2385,2385,2385,2385,647
20250114,134100,1417684280,2385,2385,2385,2385,0
20250114,134000,1417684280,2385,2385,2385,2385,0
20250114,133900,1417684280,2385,2385,2385,2385,0
20250114,133800,1417684280,2385,2385,2385,2385,22
20250114,133700,1417631810,2390,2390,2390,2385,58
20250114,133600,1417493215,2390,2390,2390,2390,1
20250114,133500,1417490825,2390,2390,2390,2390,86
20250114,133400,1417285285,2385,2385,2385,2385,0
20250114,133300,1417285285,2385,2385,2385,2385,100
20250114,133200,1417046785,2390,2390,2390,2390,2
20250114,133100,1417042005,2390,2390,2390,2390,0
20250114,133000,1417042005,2390,2390,2390,2390,2
20250114,132900,1417037225,2390,2390,2390,2390,0
20250114,132800,1417037225,2390,2390,2390,2390,50
20250114,132700,1416917725,2390,2390,2390,2390,501
20250114,132600,1415720335,2385,2390,2390,2385,2100
20250114,132500,1410711335,2390,2390,2390,2390,0
20250114,132400,1410711335,2390,2390,2390,2390,0
20250114,132300,1410711335,2390,2390,2390,2390,301
20250114,132200,1409991945,2380,2380,2380,2380,0
20250114,132100,1409991945,2380,2385,2385,2380,9736
20250114,132000,1386805265,2385,2385,2385,2385,2035
20250114,131900,1381951790,2385,2385,2385,2380,2313
20250114,131800,1376445155,2395,2390,2395,2390,651
20250114,131700,1374889110,2385,2385,2385,2385,124
20250114,131600,1374593370,2385,2385,2385,2385,91
20250114,131500,1374376335,2385,2385,2385,2385,513
20250114,131400,1373152830,2395,2390,2395,2390,488
20250114,131300,1371986490,2395,2395,2395,2395,4
20250114,131200,1371976910,2395,2390,2395,2390,246
20250114,131100,1371388965,2395,2395,2395,2395,0
20250114,131000,1371388965,2395,2395,2395,2395,0
20250114,130900,1371388965,2395,2395,2395,2395,345
20250114,130800,1370562690,2395,2395,2395,2395,1
20250114,130700,1370560295,2395,2395,2395,2395,0
20250114,130600,1370560295,2395,2395,2395,2395,100
20250114,130500,1370320795,2400,2400,2400,2400,6
20250114,130400,1370306395,2390,2395,2400,2390,209
20250114,130300,1369805750,2395,2390,2395,2390,200
20250114,130200,1369327250,2390,2395,2395,2390,68
20250114,130100,1369164720,2395,2395,2395,2395,0
20250114,130000,1369164720,2395,2395,2395,2390,509
20250114,125900,1367947665,2395,2395,2395,2395,300
20250114,125800,1367229165,2395,2395,2395,2395,103
20250114,125700,1366982480,2395,2395,2395,2395,4260
20250114,125600,1356779780,2395,2395,2395,2395,100
20250114,125500,1356540280,2395,2395,2395,2395,0
20250114,125400,1356540280,2395,2395,2395,2395,0
20250114,125300,1356540280,2395,2395,2395,2395,0
20250114,125200,1356540280,2395,2395,2395,2395,0
20250114,125100,1356540280,2395,2395,2395,2395,5
20250114,125000,1356528305,2390,2390,2390,2390,0
20250114,124900,1356528305,2390,2390,2390,2390,50
20250114,124800,1356408805,2390,2390,2390,2390,26
20250114,124700,1356346665,2390,2390,2390,2390,50
20250114,124600,1356227165,2395,2395,2395,2395,0
20250114,124500,1356227165,2395,2390,2395,2390,150
20250114,124400,1355868065,2390,2390,2390,2390,0
20250114,124300,1355868065,2390,2390,2390,2390,229
20250114,124200,1355320755,2385,2390,2390,2385,3000
20250114,124100,1348164170,2390,2390,2390,2390,48
20250114,124000,1348049450,2390,2390,2390,2390,40
20250114,123900,1347953850,2395,2395,2395,2395,0
20250114,123800,1347953850,2395,2395,2395,2395,0
20250114,123700,1347953850,2395,2395,2395,2395,0
20250114,123600,1347953850,2395,2395,2395,2395,0
20250114,123500,1347953850,2395,2395,2395,2395,0
20250114,123400,1347953850,2395,2395,2395,2395,1
20250114,123300,1347951455,2395,2395,2395,2395,0
20250114,123200,1347951455,2395,2395,2395,2395,0
20250114,123100,1347951455,2395,2390,2395,2390,565
20250114,123000,1346601045,2395,2395,2395,2395,31
20250114,122900,1346526800,2390,2390,2390,2390,12
20250114,122800,1346498120,2390,2390,2390,2390,0
20250114,122700,1346498120,2390,2390,2390,2390,200
20250114,122600,1346020120,2390,2390,2390,2390,3
20250114,122500,1346012950,2385,2385,2385,2385,0
20250114,122400,1346012950,2385,2385,2385,2385,41
20250114,122300,1345915165,2385,2385,2385,2385,61
20250114,122200,1345769680,2390,2390,2390,2390,0
20250114,122100,1345769680,2390,2390,2390,2390,0
20250114,122000,1345769680,2390,2390,2390,2390,0
20250114,121900,1345769680,2390,2390,2390,2390,0
20250114,121800,1345769680,2390,2390,2390,2390,0
20250114,121700,1345769680,2390,2390,2390,2390,0
20250114,121600,1345769680,2390,2395,2395,2390,6
20250114,121500,1345755325,2395,2395,2395,2395,0
20250114,121400,1345755325,2395,2395,2395,2395,0
20250114,121300,1345755325,2395,2395,2395,2395,0
20250114,121200,1345755325,2395,2395,2395,2395,600
20250114,121100,1344318325,2395,2395,2395,2395,3
20250114,121000,1344311140,2380,2380,2380,2380,0
20250114,120900,1344311140,2380,2380,2380,2380,0
20250114,120800,1344311140,2380,2380,2380,2380,199
20250114,120700,1343837520,2385,2390,2390,2385,2251
20250114,120600,1338468880,2390,2390,2390,2390,50
20250114,120500,1338349380,2390,2390,2390,2390,0
20250114,120400,1338349380,2390,2390,2390,2390,0
20250114,120300,1338349380,2390,2390,2390,2390,0
20250114,120200,1338349380,2390,2390,2390,2390,0
20250114,120100,1338349380,2390,2390,2390,2390,41
20250114,120000,1338251390,2390,2390,2390,2390,0
20250114,115900,1338251390,2390,2385,2390,2385,308
20250114,115800,1337516760,2385,2385,2385,2385,42
20250114,115700,1337416590,2380,2380,2380,2380,13
20250114,115600,1337385650,2380,2380,2380,2380,595
20250114,115500,1335969550,2380,2385,2385,2380,5777
20250114,115400,1322218910,2385,2385,2385,2385,30
20250114,115300,1322147360,2385,2385,2385,2385,355
20250114,115200,1321300685,2385,2385,2385,2385,1645
20250114,115100,1317377360,2385,2385,2385,2385,1500
20250114,115000,1313799860,2390,2390,2390,2390,150
20250114,114900,1313441360,2390,2390,2390,2390,10
20250114,114800,1313417460,2390,2385,2390,2385,2300
20250114,114700,1307930460,2390,2390,2390,2390,0
20250114,114600,1307930460,2390,2390,2390,2390,361
20250114,114500,1307067670,2395,2395,2395,2395,2
20250114,114400,1307062880,2400,2400,2400,2400,1
20250114,114300,1307060480,2395,2395,2395,2395,10
20250114,114200,1307036530,2400,2390,2400,2390,71
20250114,114100,1306866830,2395,2395,2395,2395,0
20250114,114000,1306866830,2395,2395,2395,2395,21
20250114,113900,1306816535,2395,2395,2395,2395,1
20250114,113800,1306814140,2395,2390,2395,2390,1259
20250114,113700,1303801415,2390,2395,2395,2390,16
20250114,113600,1303763100,2400,2400,2400,2400,1
20250114,113500,1303760700,2400,2400,2400,2400,500
20250114,113400,1302560700,2400,2400,2400,2400,0
20250114,113300,1302560700,2400,2400,2400,2400,0
20250114,113200,1302560700,2400,2400,2400,2400,1
20250114,113100,1302558300,2400,2400,2400,2400,1
20250114,113000,1302555900,2400,2400,2400,2400,50
20250114,112900,1302435900,2395,2390,2395,2390,386
20250114,112800,1301513110,2390,2395,2395,2390,662
20250114,112700,1299930680,2395,2390,2395,2390,1101
20250114,112600,1297297790,2390,2390,2390,2390,2
20250114,112500,1297293010,2390,2390,2390,2390,382
20250114,112400,1296380030,2390,2390,2390,2390,0
20250114,112300,1296380030,2390,2390,2390,2390,300
20250114,112200,1295663030,2395,2395,2400,2395,301
20250114,112100,1294942130,2395,2395,2395,2395,0
20250114,112000,1294942130,2395,2390,2395,2390,330
20250114,111900,1294152530,2395,2395,2395,2390,1220
20250114,111800,1291235630,2395,2395,2395,2395,10
20250114,111700,1291211680,2400,2400,2400,2400,0
20250114,111600,1291211680,2400,2400,2400,2400,1
20250114,111500,1291209280,2395,2395,2395,2390,130
20250114,111400,1290897970,2390,2390,2390,2390,410
20250114,111300,1289918070,2390,2390,2390,2390,41
20250114,111200,1289820080,2390,2390,2390,2390,0
20250114,111100,1289820080,2390,2390,2390,2390,3
20250114,111000,1289812910,2385,2390,2390,2385,590
20250114,110900,1288403235,2390,2390,2390,2390,200
20250114,110800,1287925235,2395,2395,2395,2395,73
20250114,110700,1287750400,2395,2395,2395,2395,24
20250114,110600,1287692920,2400,2400,2400,2400,205
20250114,110500,1287200920,2400,2385,2400,2385,15178
20250114,110400,1250874875,2395,2390,2395,2390,1503
20250114,110300,1247276390,2385,2385,2385,2385,101
20250114,110200,1247035505,2385,2385,2395,2385,144
20250114,110100,1246691065,2385,2390,2390,2385,1710
20250114,110000,1242612665,2395,2390,2395,2385,1012
20250114,105900,1240194025,2385,2390,2390,2385,3500
20250114,105800,1231846190,2395,2395,2395,2395,90
20250114,105700,1231630640,2390,2390,2390,2390,16
20250114,105600,1231592400,2400,2400,2400,2400,0
20250114,105500,1231592400,2400,2400,2400,2400,11
20250114,105400,1231566000,2400,2400,2400,2400,834
20250114,105300,1229564400,2400,2390,2400,2390,3855
20250114,105200,1220335075,2390,2395,2395,2390,504
20250114,105100,1219129995,2395,2390,2395,2390,2000
20250114,105000,1214342875,2385,2385,2385,2385,51
20250114,104900,1214221240,2385,2385,2385,2385,0
20250114,104800,1214221240,2385,2385,2385,2385,254
20250114,104700,1213615450,2390,2390,2390,2390,0
20250114,104600,1213615450,2390,2390,2390,2390,0
20250114,104500,1213615450,2390,2390,2390,2390,1540
20250114,104400,1209934850,2395,2395,2395,2395,0
20250114,104300,1209934850,2395,2390,2395,2390,321
20250114,104200,1209167620,2390,2390,2390,2390,277
20250114,104100,1208505590,2390,2390,2390,2390,176
20250114,104000,1208084950,2390,2380,2390,2380,413
20250114,103900,1207100770,2380,2380,2380,2380,10
20250114,103800,1207076970,2380,2390,2390,2380,6797
20250114,103700,1190882690,2395,2395,2395,2395,0
20250114,103600,1190882690,2395,2395,2395,2395,1
20250114,103500,1190880295,2400,2400,2400,2400,0
20250114,103400,1190880295,2400,2400,2400,2400,0
20250114,103300,1190880295,2400,2395,2400,2395,800
20250114,103200,1188961295,2400,2400,2400,2400,0
20250114,103100,1188961295,2400,2400,2400,2400,20
20250114,103000,1188913295,2400,2400,2400,2400,110
20250114,102900,1188649295,2400,2400,2400,2400,0
20250114,102800,1188649295,2400,2400,2400,2400,40
20250114,102700,1188553295,2380,2390,2390,2380,800
20250114,102600,1186647510,2385,2385,2385,2385,372
20250114,102500,1185760290,2385,2385,2390,2385,7742
20250114,102400,1167295570,2385,2390,2400,2385,600
20250114,102300,1165864045,2390,2390,2390,2390,660
20250114,102200,1164286645,2390,2390,2390,2390,340
20250114,102100,1163474045,2395,2395,2395,2395,10
20250114,102000,1163450095,2400,2400,2400,2395,1520
20250114,101900,1159807595,2400,2400,2400,2400,0
20250114,101800,1159807595,2400,2400,2400,2400,1045
20250114,101700,1157299595,2405,2405,2405,2405,0
20250114,101600,1157299595,2405,2405,2405,2405,7772
20250114,101500,1138607935,2405,2405,2405,2405,100
20250114,101400,1138367435,2415,2410,2415,2410,2288
20250114,101300,1132842915,2415,2405,2415,2405,1141
20250114,101200,1130096700,2420,2420,2420,2400,279
20250114,101100,1129421660,2420,2410,2420,2400,6132
20250114,101000,1114618840,2410,2410,2410,2410,1328
20250114,100900,1111418360,2410,2400,2410,2400,1484
20250114,100800,1107856740,2400,2400,2400,2400,5
20250114,100700,1107844740,2400,2400,2400,2400,13
20250114,100600,1107813540,2395,2395,2395,2395,197
20250114,100500,1107341725,2395,2390,2395,2390,461
20250114,100400,1106239880,2390,2390,2390,2390,907
20250114,100300,1104072150,2390,2390,2390,2390,214
20250114,100200,1103560690,2390,2390,2390,2390,89
20250114,100100,1103347980,2390,2390,2395,2390,1003
20250114,100000,1100950805,2390,2390,2390,2390,36
20250114,095900,1100864765,2390,2390,2390,2390,27
20250114,095800,1100800235,2395,2400,2400,2395,163
20250114,095700,1100409575,2400,2390,2400,2390,578
20250114,095600,1099025445,2385,2390,2390,2385,2104
20250114,095500,1094000805,2390,2385,2390,2385,10
20250114,095400,1093976945,2380,2390,2390,2380,1030
20250114,095300,1091525040,2385,2380,2385,2380,13
20250114,095200,1091494055,2380,2385,2385,2380,2515
20250114,095100,1085506300,2390,2390,2390,2385,1010
20250114,095000,1083092405,2385,2385,2390,2375,2639
20250114,094900,1076814840,2385,2385,2385,2380,1919
20250114,094800,1072246025,2390,2385,2390,2385,47
20250114,094700,1072133895,2390,2390,2390,2385,729
20250114,094600,1070392480,2385,2385,2385,2380,2541
20250114,094500,1064338195,2385,2390,2395,2385,990
20250114,094400,1061971950,2400,2390,2400,2385,675
20250114,094300,1060362005,2390,2400,2400,2390,3463
20250114,094200,1052083755,2400,2400,2400,2400,584
20250114,094100,1050682155,2395,2400,2400,2395,3389
20250114,094000,1042559905,2400,2405,2405,2400,3999
20250114,093900,1032961950,2405,2405,2405,2405,3003
20250114,093800,1025739735,2420,2405,2420,2405,109
20250114,093700,1025476090,2420,2420,2420,2420,603
20250114,093600,1024016830,2420,2405,2420,2405,320
20250114,093500,1023247045,2405,2420,2420,2405,3
20250114,093400,1023239800,2405,2420,2420,2405,11
20250114,093300,1023213240,2400,2420,2420,2400,1111
20250114,093200,1020541640,2400,2420,2420,2400,6860
20250114,093100,1004055205,2415,2415,2415,2415,511
20250114,093000,1002821140,2420,2425,2425,2420,722
20250114,092900,1001072865,2430,2435,2435,2430,574
20250114,092800,999678040,2430,2415,2430,2415,8098
20250114,092700,980046745,2420,2420,2420,2420,1089
20250114,092600,977411365,2425,2430,2430,2425,1927
20250114,092500,972734745,2430,2430,2430,2420,2673
20250114,092400,966249480,2435,2425,2435,2425,3028
20250114,092300,958879780,2425,2425,2430,2425,10
20250114,092200,958855525,2425,2435,2435,2425,219
20250114,092100,958324415,2440,2425,2440,2425,1061
20250114,092000,955749900,2415,2415,2435,2385,26181
20250114,091900,892329175,2415,2430,2430,2415,2478
20250114,091800,886327770,2430,2440,2440,2420,7194
20250114,091700,868835130,2445,2420,2450,2420,29208
20250114,091600,797766505,2420,2400,2430,2400,37973
20250114,091500,705842870,2405,2400,2405,2390,5587
20250114,091400,692426230,2405,2395,2405,2380,25706
20250114,091300,630728245,2395,2400,2400,2385,4539
20250114,091200,619836570,2405,2365,2405,2365,8203
20250114,091100,600345020,2370,2395,2400,2370,10302
20250114,091000,575814655,2400,2420,2420,2400,6590
20250114,090900,559971105,2415,2425,2425,2415,2944
20250114,090800,552851975,2430,2395,2430,2395,5161
20250114,090700,540379475,2395,2430,2430,2395,8556
20250114,090600,519803985,2430,2420,2430,2415,2405
20250114,090500,513989185,2420,2440,2450,2410,11790
20250114,090400,485353550,2455,2470,2490,2405,37631
20250114,090300,393486790,2470,2505,2510,2460,52749
20250114,090200,262080160,2505,2440,2520,2405,50732
20250114,090100,137269970,2450,2340,2460,2330,40327
20250114,090000,39964065,2335,2350,2350,2310,17139