stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212400,1330769485,2275,2275,2275,2275,2397
20250121,212300,1330769485,2275,2275,2275,2275,0
20250121,212200,1330769485,2275,2275,2275,2275,0
20250121,212100,1330769485,2275,2275,2275,2275,0
20250121,212000,1330769485,2275,2275,2275,2275,0
20250121,211900,1330769485,2275,2275,2275,2275,0
20250121,211800,1330769485,2275,2275,2275,2275,0
20250121,211700,1330769485,2275,2275,2275,2275,0
20250121,211600,1330769485,2275,2275,2275,2275,0
20250121,211500,1330769485,2275,2275,2275,2275,0
20250121,211400,1330769485,2275,2275,2275,2275,0
20250121,211300,1330769485,2275,2275,2275,2275,0
20250121,211200,1330769485,2275,2275,2275,2275,0
20250121,211100,1330769485,2275,2275,2275,2275,0
20250121,211000,1330769485,2275,2275,2275,2275,0
20250121,210900,1330769485,2275,2275,2275,2275,0
20250121,210800,1330769485,2275,2275,2275,2275,0
20250121,210700,1330769485,2275,2275,2275,2275,0
20250121,210600,1330769485,2275,2275,2275,2275,0
20250121,210500,1330769485,2275,2275,2275,2275,0
20250121,210400,1330769485,2275,2275,2275,2275,0
20250121,210300,1330769485,2275,2275,2275,2275,0
20250121,210200,1330769485,2275,2275,2275,2275,0
20250121,210100,1330769485,2275,2275,2275,2275,0
20250121,210000,1330769485,2275,2275,2275,2275,0
20250121,205900,1330769485,2275,2275,2275,2275,0
20250121,205800,1330769485,2275,2275,2275,2275,0
20250121,205700,1330769485,2275,2275,2275,2275,0
20250121,205600,1330769485,2275,2275,2275,2275,0
20250121,205500,1330769485,2275,2275,2275,2275,0
20250121,205400,1330769485,2275,2275,2275,2275,2397
20250121,205300,1330769485,2275,2275,2275,2275,0
20250121,205200,1330769485,2275,2275,2275,2275,0
20250121,205100,1330769485,2275,2275,2275,2275,0
20250121,205000,1330769485,2275,2275,2275,2275,0
20250121,204900,1330769485,2275,2275,2275,2275,0
20250121,204800,1330769485,2275,2275,2275,2275,0
20250121,204700,1330769485,2275,2275,2275,2275,0
20250121,204600,1330769485,2275,2275,2275,2275,0
20250121,204500,1330769485,2275,2275,2275,2275,0
20250121,204400,1330769485,2275,2275,2275,2275,0
20250121,204300,1330769485,2275,2275,2275,2275,0
20250121,204200,1330769485,2275,2275,2275,2275,0
20250121,204100,1330769485,2275,2275,2275,2275,0
20250121,204000,1330769485,2275,2275,2275,2275,0
20250121,203900,1330769485,2275,2275,2275,2275,0
20250121,203800,1330769485,2275,2275,2275,2275,0
20250121,203700,1330769485,2275,2275,2275,2275,0
20250121,203600,1330769485,2275,2275,2275,2275,0
20250121,203500,1330769485,2275,2275,2275,2275,0
20250121,203400,1330769485,2275,2275,2275,2275,0
20250121,203300,1330769485,2275,2275,2275,2275,0
20250121,203200,1330769485,2275,2275,2275,2275,0
20250121,203100,1330769485,2275,2275,2275,2275,0
20250121,203000,1330769485,2275,2275,2275,2275,0
20250121,202900,1330769485,2275,2275,2275,2275,0
20250121,202800,1330769485,2275,2275,2275,2275,0
20250121,202700,1330769485,2275,2275,2275,2275,0
20250121,202600,1330769485,2275,2275,2275,2275,0
20250121,202500,1330769485,2275,2275,2275,2275,0
20250121,202400,1330769485,2275,2275,2275,2275,2397
20250121,202300,1330769485,2275,2275,2275,2275,0
20250121,202200,1330769485,2275,2275,2275,2275,0
20250121,202100,1330769485,2275,2275,2275,2275,0
20250121,202000,1330769485,2275,2275,2275,2275,0
20250121,201900,1330769485,2275,2275,2275,2275,0
20250121,201800,1330769485,2275,2275,2275,2275,0
20250121,201700,1330769485,2275,2275,2275,2275,0
20250121,201600,1330769485,2275,2275,2275,2275,0
20250121,201500,1330769485,2275,2275,2275,2275,0
20250121,201400,1330769485,2275,2275,2275,2275,0
20250121,201300,1330769485,2275,2275,2275,2275,0
20250121,201200,1330769485,2275,2275,2275,2275,0
20250121,201100,1330769485,2275,2275,2275,2275,0
20250121,201000,1330769485,2275,2275,2275,2275,0
20250121,200900,1330769485,2275,2275,2275,2275,0
20250121,200800,1330769485,2275,2275,2275,2275,0
20250121,200700,1330769485,2275,2275,2275,2275,0
20250121,200600,1330769485,2275,2275,2275,2275,0
20250121,200500,1330769485,2275,2275,2275,2275,0
20250121,200400,1330769485,2275,2275,2275,2275,0
20250121,200300,1330769485,2275,2275,2275,2275,0
20250121,200200,1330769485,2275,2275,2275,2275,0
20250121,200100,1330769485,2275,2275,2275,2275,0
20250121,200000,1330769485,2275,2275,2275,2275,0
20250121,195900,1330769485,2275,2275,2275,2275,0
20250121,195800,1330769485,2275,2275,2275,2275,0
20250121,195700,1330769485,2275,2275,2275,2275,0
20250121,195600,1330769485,2275,2275,2275,2275,0
20250121,195500,1330769485,2275,2275,2275,2275,0
20250121,195400,1330769485,2275,2275,2275,2275,2397
20250121,195300,1330769485,2275,2275,2275,2275,0
20250121,195200,1330769485,2275,2275,2275,2275,0
20250121,195100,1330769485,2275,2275,2275,2275,0
20250121,195000,1330769485,2275,2275,2275,2275,0
20250121,194900,1330769485,2275,2275,2275,2275,0
20250121,194800,1330769485,2275,2275,2275,2275,0
20250121,194700,1330769485,2275,2275,2275,2275,0
20250121,194600,1330769485,2275,2275,2275,2275,0
20250121,194500,1330769485,2275,2275,2275,2275,0
20250121,194400,1330769485,2275,2275,2275,2275,0
20250121,194300,1330769485,2275,2275,2275,2275,0
20250121,194200,1330769485,2275,2275,2275,2275,0
20250121,194100,1330769485,2275,2275,2275,2275,0
20250121,194000,1330769485,2275,2275,2275,2275,0
20250121,193900,1330769485,2275,2275,2275,2275,0
20250121,193800,1330769485,2275,2275,2275,2275,0
20250121,193700,1330769485,2275,2275,2275,2275,0
20250121,193600,1330769485,2275,2275,2275,2275,0
20250121,193500,1330769485,2275,2275,2275,2275,0
20250121,193400,1330769485,2275,2275,2275,2275,0
20250121,193300,1330769485,2275,2275,2275,2275,0
20250121,193200,1330769485,2275,2275,2275,2275,0
20250121,193100,1330769485,2275,2275,2275,2275,0
20250121,193000,1330769485,2275,2275,2275,2275,0
20250121,192900,1330769485,2275,2275,2275,2275,0
20250121,192800,1330769485,2275,2275,2275,2275,0
20250121,192700,1330769485,2275,2275,2275,2275,0
20250121,192600,1330769485,2275,2275,2275,2275,0
20250121,192500,1330769485,2275,2275,2275,2275,0
20250121,192400,1330769485,2275,2275,2275,2275,2397
20250121,192300,1330769485,2275,2275,2275,2275,0
20250121,192200,1330769485,2275,2275,2275,2275,0
20250121,192100,1330769485,2275,2275,2275,2275,0
20250121,192000,1330769485,2275,2275,2275,2275,0
20250121,191900,1330769485,2275,2275,2275,2275,0
20250121,191800,1330769485,2275,2275,2275,2275,0
20250121,191700,1330769485,2275,2275,2275,2275,0
20250121,191600,1330769485,2275,2275,2275,2275,0
20250121,191500,1330769485,2275,2275,2275,2275,0
20250121,191400,1330769485,2275,2275,2275,2275,0
20250121,191300,1330769485,2275,2275,2275,2275,0
20250121,191200,1330769485,2275,2275,2275,2275,0
20250121,191100,1330769485,2275,2275,2275,2275,0
20250121,191000,1330769485,2275,2275,2275,2275,0
20250121,190900,1330769485,2275,2275,2275,2275,0
20250121,190800,1330769485,2275,2275,2275,2275,0
20250121,190700,1330769485,2275,2275,2275,2275,0
20250121,190600,1330769485,2275,2275,2275,2275,0
20250121,190500,1330769485,2275,2275,2275,2275,0
20250121,190400,1330769485,2275,2275,2275,2275,0
20250121,190300,1330769485,2275,2275,2275,2275,0
20250121,190200,1330769485,2275,2275,2275,2275,0
20250121,190100,1330769485,2275,2275,2275,2275,0
20250121,190000,1330769485,2275,2275,2275,2275,0
20250121,185900,1330769485,2275,2275,2275,2275,0
20250121,185800,1330769485,2275,2275,2275,2275,0
20250121,185700,1330769485,2275,2275,2275,2275,0
20250121,185600,1330769485,2275,2275,2275,2275,0
20250121,185500,1330769485,2275,2275,2275,2275,0
20250121,185400,1330769485,2275,2275,2275,2275,2397
20250121,185300,1330769485,2275,2275,2275,2275,0
20250121,185200,1330769485,2275,2275,2275,2275,0
20250121,185100,1330769485,2275,2275,2275,2275,0
20250121,185000,1330769485,2275,2275,2275,2275,0
20250121,184900,1330769485,2275,2275,2275,2275,0
20250121,184800,1330769485,2275,2275,2275,2275,0
20250121,184700,1330769485,2275,2275,2275,2275,0
20250121,184600,1330769485,2275,2275,2275,2275,0
20250121,184500,1330769485,2275,2275,2275,2275,0
20250121,184400,1330769485,2275,2275,2275,2275,0
20250121,184300,1330769485,2275,2275,2275,2275,0
20250121,184200,1330769485,2275,2275,2275,2275,0
20250121,184100,1330769485,2275,2275,2275,2275,0
20250121,184000,1330769485,2275,2275,2275,2275,0
20250121,183900,1330769485,2275,2275,2275,2275,0
20250121,183800,1330769485,2275,2275,2275,2275,0
20250121,183700,1330769485,2275,2275,2275,2275,0
20250121,183600,1330769485,2275,2275,2275,2275,0
20250121,183500,1330769485,2275,2275,2275,2275,0
20250121,183400,1330769485,2275,2275,2275,2275,0
20250121,183300,1330769485,2275,2275,2275,2275,0
20250121,183200,1330769485,2275,2275,2275,2275,0
20250121,183100,1330769485,2275,2275,2275,2275,0
20250121,183000,1330769485,2275,2275,2275,2275,0
20250121,182900,1330769485,2275,2275,2275,2275,0
20250121,182800,1330769485,2275,2275,2275,2275,0
20250121,182700,1330769485,2275,2275,2275,2275,0
20250121,182600,1330769485,2275,2275,2275,2275,0
20250121,182500,1330769485,2275,2275,2275,2275,0
20250121,182400,1330769485,2275,2275,2275,2275,2397
20250121,182300,1330769485,2275,2275,2275,2275,0
20250121,182200,1330769485,2275,2275,2275,2275,0
20250121,182100,1330769485,2275,2275,2275,2275,0
20250121,182000,1330769485,2275,2275,2275,2275,0
20250121,181900,1330769485,2275,2275,2275,2275,0
20250121,181800,1330769485,2275,2275,2275,2275,0
20250121,181700,1330769485,2275,2275,2275,2275,0
20250121,181600,1330769485,2275,2275,2275,2275,0
20250121,181500,1330769485,2275,2275,2275,2275,0
20250121,181400,1330769485,2275,2275,2275,2275,0
20250121,181300,1330769485,2275,2275,2275,2275,0
20250121,181200,1330769485,2275,2275,2275,2275,0
20250121,181100,1330769485,2275,2275,2275,2275,0
20250121,181000,1330769485,2275,2275,2275,2275,0
20250121,180900,1330769485,2275,2275,2275,2275,0
20250121,180800,1330769485,2275,2275,2275,2275,0
20250121,180700,1330769485,2275,2275,2275,2275,0
20250121,180600,1330769485,2275,2275,2275,2275,0
20250121,180500,1330769485,2275,2275,2275,2275,0
20250121,180400,1330769485,2275,2275,2275,2275,0
20250121,180300,1330769485,2275,2275,2275,2275,0
20250121,180200,1330769485,2275,2275,2275,2275,0
20250121,180100,1330769485,2275,2275,2275,2275,0
20250121,180000,1330769485,2275,2275,2275,2275,0
20250121,175900,1330769485,2275,2275,2275,2275,0
20250121,175800,1330769485,2275,2275,2275,2275,0
20250121,175700,1330769485,2275,2275,2275,2275,0
20250121,175600,1330769485,2275,2275,2275,2275,0
20250121,175500,1330769485,2275,2275,2275,2275,0
20250121,175400,1330769485,2275,2275,2275,2275,2397
20250121,175300,1330769485,2275,2275,2275,2275,0
20250121,175200,1330769485,2275,2275,2275,2275,0
20250121,175100,1330769485,2275,2275,2275,2275,0
20250121,175000,1330769485,2275,2275,2275,2275,0
20250121,174900,1330769485,2275,2275,2275,2275,0
20250121,174800,1330769485,2275,2275,2275,2275,0
20250121,174700,1330769485,2275,2275,2275,2275,0
20250121,174600,1330769485,2275,2275,2275,2275,0
20250121,174500,1330769485,2275,2275,2275,2275,0
20250121,174400,1330769485,2275,2275,2275,2275,0
20250121,174300,1330769485,2275,2275,2275,2275,0
20250121,174200,1330769485,2275,2275,2275,2275,0
20250121,174100,1330769485,2275,2275,2275,2275,0
20250121,174000,1330769485,2275,2275,2275,2275,0
20250121,173900,1330769485,2275,2275,2275,2275,0
20250121,173800,1330769485,2275,2275,2275,2275,0
20250121,173700,1330769485,2275,2275,2275,2275,0
20250121,173600,1330769485,2275,2275,2275,2275,0
20250121,173500,1330769485,2275,2275,2275,2275,0
20250121,173400,1330769485,2275,2275,2275,2275,0
20250121,173300,1330769485,2275,2275,2275,2275,0
20250121,173200,1330769485,2275,2275,2275,2275,0
20250121,173100,1330769485,2275,2275,2275,2275,0
20250121,173000,1330769485,2275,2275,2275,2275,0
20250121,172900,1330769485,2275,2275,2275,2275,0
20250121,172800,1330769485,2275,2275,2275,2275,0
20250121,172700,1330769485,2275,2275,2275,2275,0
20250121,172600,1330769485,2275,2275,2275,2275,0
20250121,172500,1330769485,2275,2275,2275,2275,0
20250121,172400,1330769485,2275,2275,2275,2275,2397
20250121,172300,1330769485,2275,2275,2275,2275,0
20250121,172200,1330769485,2275,2275,2275,2275,0
20250121,172100,1330769485,2275,2275,2275,2275,0
20250121,172000,1330769485,2275,2275,2275,2275,0
20250121,171900,1330769485,2275,2275,2275,2275,0
20250121,171800,1330769485,2275,2275,2275,2275,0
20250121,171700,1330769485,2275,2275,2275,2275,0
20250121,171600,1330769485,2275,2275,2275,2275,0
20250121,171500,1330769485,2275,2275,2275,2275,0
20250121,171400,1330769485,2275,2275,2275,2275,0
20250121,171300,1330769485,2275,2275,2275,2275,0
20250121,171200,1330769485,2275,2275,2275,2275,0
20250121,171100,1330769485,2275,2275,2275,2275,0
20250121,171000,1330769485,2275,2275,2275,2275,0
20250121,170900,1330769485,2275,2275,2275,2275,0
20250121,170800,1330769485,2275,2275,2275,2275,0
20250121,170700,1330769485,2275,2275,2275,2275,0
20250121,170600,1330769485,2275,2275,2275,2275,0
20250121,170500,1330769485,2275,2275,2275,2275,0
20250121,170400,1330769485,2275,2275,2275,2275,0
20250121,170300,1330769485,2275,2275,2275,2275,0
20250121,170200,1330769485,2275,2275,2275,2275,0
20250121,170100,1330769485,2275,2275,2275,2275,0
20250121,170000,1330769485,2275,2275,2275,2275,0
20250121,165900,1330769485,2275,2275,2275,2275,0
20250121,165800,1330769485,2275,2275,2275,2275,0
20250121,165700,1330769485,2275,2275,2275,2275,0
20250121,165600,1330769485,2275,2275,2275,2275,0
20250121,165500,1330769485,2275,2275,2275,2275,0
20250121,165400,1330769485,2275,2275,2275,2275,2397
20250121,165300,1330769485,2275,2275,2275,2275,0
20250121,165200,1330769485,2275,2275,2275,2275,0
20250121,165100,1330769485,2275,2275,2275,2275,0
20250121,165000,1330769485,2275,2275,2275,2275,0
20250121,164900,1330769485,2275,2275,2275,2275,0
20250121,164800,1330769485,2275,2275,2275,2275,0
20250121,164700,1330769485,2275,2275,2275,2275,0
20250121,164600,1330769485,2275,2275,2275,2275,0
20250121,164500,1330769485,2275,2275,2275,2275,0
20250121,164400,1330769485,2275,2275,2275,2275,0
20250121,164300,1330769485,2275,2275,2275,2275,0
20250121,164200,1330769485,2275,2275,2275,2275,0
20250121,164100,1330769485,2275,2275,2275,2275,0
20250121,164000,1330769485,2275,2275,2275,2275,0
20250121,163900,1330769485,2275,2275,2275,2275,0
20250121,163800,1330769485,2275,2275,2275,2275,0
20250121,163700,1330769485,2275,2275,2275,2275,0
20250121,163600,1330769485,2275,2275,2275,2275,0
20250121,163500,1330769485,2275,2275,2275,2275,0
20250121,163400,1330769485,2275,2275,2275,2275,0
20250121,163300,1330769485,2275,2275,2275,2275,0
20250121,163200,1330769485,2275,2275,2275,2275,0
20250121,163100,1330769485,2275,2275,2275,2275,0
20250121,163000,1330769485,2275,2275,2275,2275,0
20250121,162900,1330769485,2275,2275,2275,2275,0
20250121,162800,1330769485,2275,2275,2275,2275,0
20250121,162700,1330769485,2275,2275,2275,2275,0
20250121,162600,1330769485,2275,2275,2275,2275,0
20250121,162500,1330769485,2275,2275,2275,2275,0
20250121,162400,1330769485,2275,2275,2275,2275,2397
20250121,162300,1330769485,2275,2275,2275,2275,0
20250121,162200,1330769485,2275,2275,2275,2275,0
20250121,162100,1330769485,2275,2275,2275,2275,0
20250121,162000,1330769485,2275,2275,2275,2275,0
20250121,161900,1330769485,2275,2275,2275,2275,0
20250121,161800,1330769485,2275,2275,2275,2275,0
20250121,161700,1330769485,2275,2275,2275,2275,0
20250121,161600,1330769485,2275,2275,2275,2275,0
20250121,161500,1330769485,2275,2275,2275,2275,0
20250121,161400,1330769485,2275,2275,2275,2275,0
20250121,161300,1330769485,2275,2275,2275,2275,0
20250121,161200,1330769485,2275,2275,2275,2275,0
20250121,161100,1330769485,2275,2275,2275,2275,0
20250121,161000,1330769485,2275,2275,2275,2275,0
20250121,160900,1330769485,2275,2275,2275,2275,0
20250121,160800,1330769485,2275,2275,2275,2275,0
20250121,160700,1330769485,2275,2275,2275,2275,0
20250121,160600,1330769485,2275,2275,2275,2275,0
20250121,160500,1330769485,2275,2275,2275,2275,0
20250121,160400,1330769485,2275,2275,2275,2275,0
20250121,160300,1330769485,2275,2275,2275,2275,0
20250121,160200,1330769485,2275,2275,2275,2275,0
20250121,160100,1330769485,2275,2275,2275,2275,0
20250121,160000,1330769485,2275,2275,2275,2275,0
20250121,155900,1330769485,2275,2275,2275,2275,0
20250121,155800,1330769485,2275,2275,2275,2275,0
20250121,155700,1330769485,2275,2275,2275,2275,0
20250121,155600,1330769485,2275,2275,2275,2275,0
20250121,155500,1330769485,2275,2275,2275,2275,0
20250121,155400,1330769485,2275,2275,2275,2275,2397
20250121,155300,1330769485,2275,2275,2275,2275,0
20250121,155200,1330769485,2275,2275,2275,2275,0
20250121,155100,1330769485,2275,2275,2275,2275,0
20250121,155000,1330769485,2275,2275,2275,2275,0
20250121,154900,1330769485,2275,2275,2275,2275,0
20250121,154800,1330769485,2275,2275,2275,2275,0
20250121,154700,1330769485,2275,2275,2275,2275,0
20250121,154600,1330769485,2275,2275,2275,2275,0
20250121,154500,1330769485,2275,2275,2275,2275,0
20250121,154400,1330769485,2275,2275,2275,2275,0
20250121,154300,1330769485,2275,2275,2275,2275,0
20250121,154200,1330769485,2275,2275,2275,2275,0
20250121,154100,1330769485,2275,2275,2275,2275,0
20250121,154000,1330769485,2275,2275,2275,2275,0
20250121,153900,1330769485,2275,2275,2275,2275,0
20250121,153800,1330769485,2275,2275,2275,2275,0
20250121,153700,1330769485,2275,2275,2275,2275,0
20250121,153600,1330769485,2275,2275,2275,2275,0
20250121,153500,1330769485,2275,2275,2275,2275,0
20250121,153400,1330769485,2275,2275,2275,2275,0
20250121,153300,1330769485,2275,2275,2275,2275,0
20250121,153200,1330769485,2275,2275,2275,2275,0
20250121,153100,1330769485,2275,2275,2275,2275,0
20250121,153000,1330769485,2275,2275,2275,2275,2397
20250121,152900,1325316310,2285,2285,2285,2285,0
20250121,152800,1325316310,2285,2285,2285,2285,0
20250121,152700,1325316310,2285,2285,2285,2285,0
20250121,152600,1325316310,2285,2285,2285,2285,0
20250121,152500,1325316310,2285,2285,2285,2285,0
20250121,152400,1325316310,2285,2285,2285,2285,0
20250121,152300,1325316310,2285,2285,2285,2285,0
20250121,152200,1325316310,2285,2285,2285,2285,0
20250121,152100,1325316310,2285,2285,2285,2285,0
20250121,152000,1325316310,2285,2285,2285,2285,0
20250121,151900,1325316310,2285,2285,2285,2285,33
20250121,151800,1325240905,2280,2280,2280,2270,4670
20250121,151700,1314613495,2280,2280,2280,2280,240
20250121,151600,1314066295,2285,2285,2285,2285,25
20250121,151500,1314009170,2285,2285,2285,2280,541
20250121,151400,1312774665,2280,2285,2285,2280,702
20250121,151300,1311170605,2285,2285,2285,2285,241
20250121,151200,1310619920,2285,2285,2285,2285,2
20250121,151100,1310615350,2285,2285,2285,2285,1
20250121,151000,1310613065,2285,2280,2285,2280,653
20250121,150900,1309124175,2280,2275,2280,2275,802
20250121,150800,1307299115,2280,2280,2280,2280,101
20250121,150700,1307068835,2280,2280,2280,2280,7
20250121,150600,1307052875,2280,2285,2285,2280,380
20250121,150500,1306186465,2285,2280,2285,2280,31
20250121,150400,1306115685,2280,2280,2285,2280,111
20250121,150300,1305862555,2285,2285,2285,2285,22
20250121,150200,1305812285,2285,2285,2285,2285,0
20250121,150100,1305812285,2285,2275,2285,2270,979
20250121,150000,1303586855,2270,2270,2270,2270,0
20250121,145900,1303586855,2270,2270,2285,2270,710
20250121,145800,1301975005,2270,2275,2275,2270,4800
20250121,145700,1291075815,2275,2275,2280,2275,1719
20250121,145600,1287163540,2280,2280,2285,2280,464
20250121,145500,1286105120,2280,2285,2285,2280,2300
20250121,145400,1280858405,2295,2285,2295,2275,4103
20250121,145300,1271499400,2290,2295,2300,2290,2714
20250121,145200,1265272210,2295,2290,2295,2290,638
20250121,145100,1263811140,2290,2290,2290,2290,508
20250121,145000,1262647820,2290,2290,2290,2290,100
20250121,144900,1262418820,2290,2290,2290,2290,2
20250121,144800,1262414240,2285,2285,2285,2285,0
20250121,144700,1262414240,2285,2285,2285,2285,100
20250121,144600,1262185740,2285,2285,2285,2285,109
20250121,144500,1261936675,2285,2290,2290,2285,27
20250121,144400,1261874975,2285,2285,2285,2285,100
20250121,144300,1261646475,2290,2275,2290,2270,1010
20250121,144200,1259351000,2280,2290,2290,2275,4808
20250121,144100,1248377795,2295,2295,2295,2295,21
20250121,144000,1248329600,2295,2290,2295,2290,1363
20250121,143900,1245208230,2295,2295,2295,2295,4
20250121,143800,1245199050,2295,2290,2295,2290,25
20250121,143700,1245141695,2295,2295,2295,2295,10
20250121,143600,1245118745,2290,2290,2290,2290,109
20250121,143500,1244869135,2300,2300,2300,2300,12
20250121,143400,1244841535,2295,2290,2295,2290,226
20250121,143300,1244322905,2290,2290,2290,2290,628
20250121,143200,1242884785,2290,2295,2300,2290,2000
20250121,143100,1238290035,2290,2290,2290,2290,90
20250121,143000,1238083935,2300,2295,2300,2295,545
20250121,142900,1236833110,2295,2295,2295,2295,100
20250121,142800,1236603610,2295,2295,2295,2295,10
20250121,142700,1236580660,2295,2295,2300,2295,438
20250121,142600,1235575210,2295,2295,2295,2290,229
20250121,142500,1235049800,2295,2290,2295,2285,237
20250121,142400,1234507155,2295,2290,2295,2290,140
20250121,142300,1234186505,2285,2285,2290,2285,353
20250121,142200,1233379350,2285,2280,2285,2280,120
20250121,142100,1233105250,2280,2280,2280,2280,1330
20250121,142000,1230072850,2275,2275,2280,2275,230
20250121,141900,1229549500,2275,2280,2280,2275,415
20250121,141800,1228603825,2280,2275,2280,2275,510
20250121,141700,1227441375,2275,2275,2275,2275,601
20250121,141600,1226074100,2275,2275,2275,2270,311
20250121,141500,1225367075,2280,2275,2280,2270,4172
20250121,141400,1215895415,2280,2265,2280,2265,4150
20250121,141300,1206483715,2260,2260,2260,2260,144
20250121,141200,1206158275,2260,2260,2265,2255,116
20250121,141100,1205896135,2265,2260,2265,2250,6003
20250121,141000,1192351885,2265,2260,2265,2260,205
20250121,140900,1191888580,2260,2265,2265,2260,103
20250121,140800,1191655795,2255,2255,2255,2255,0
20250121,140700,1191655795,2255,2255,2255,2255,1365
20250121,140600,1188577720,2250,2250,2255,2250,102
20250121,140500,1188348210,2255,2250,2255,2245,5564
20250121,140400,1175853585,2250,2250,2250,2250,3139
20250121,140300,1168790835,2245,2250,2250,2245,476
20250121,140200,1167720435,2245,2250,2250,2245,1500
20250121,140100,1164352435,2250,2245,2250,2240,5021
20250121,140000,1153096670,2250,2250,2250,2245,625
20250121,135900,1151691445,2260,2260,2260,2260,0
20250121,135800,1151691445,2260,2255,2260,2245,5012
20250121,135700,1140435465,2265,2260,2275,2250,8009
20250121,135600,1122408780,2260,2275,2275,2255,4081
20250121,135500,1113194965,2280,2280,2280,2280,300
20250121,135400,1112510965,2280,2275,2280,2275,1034
20250121,135300,1110156215,2275,2275,2275,2275,3
20250121,135200,1110149390,2270,2270,2270,2270,210
20250121,135100,1109672690,2275,2275,2275,2260,4840
20250121,135000,1098722840,2275,2270,2275,2270,654
20250121,134900,1097238155,2275,2275,2275,2275,111
20250121,134800,1096985630,2275,2275,2275,2275,239
20250121,134700,1096441905,2275,2275,2275,2275,25
20250121,134600,1096385030,2275,2270,2275,2270,2311
20250121,134500,1091127510,2275,2275,2275,2240,10003
20250121,134400,1068654410,2275,2275,2275,2275,74
20250121,134300,1068486060,2275,2270,2275,2270,505
20250121,134200,1067338685,2265,2265,2265,2265,100
20250121,134100,1067112185,2270,2270,2270,2270,0
20250121,134000,1067112185,2270,2270,2270,2270,3
20250121,133900,1067105375,2270,2270,2270,2270,21
20250121,133800,1067057705,2260,2265,2265,2260,1200
20250121,133700,1064341580,2260,2265,2265,2260,75
20250121,133600,1064171710,2275,2265,2275,2240,12097
20250121,133500,1036909650,2265,2280,2280,2245,53185
20250121,133400,916982050,2275,2285,2285,2275,401
20250121,133300,916069765,2270,2280,2285,2270,6588
20250121,133200,901076495,2290,2280,2290,2280,510
20250121,133100,899913595,2290,2295,2295,2285,1829
20250121,133000,895731395,2290,2290,2290,2290,604
20250121,132900,894348235,2290,2290,2290,2290,10
20250121,132800,894325335,2290,2285,2290,2280,5001
20250121,132700,882920420,2280,2295,2300,2280,5793
20250121,132600,869677330,2305,2305,2305,2300,3015
20250121,132500,862727805,2305,2305,2305,2305,1
20250121,132400,862725500,2305,2305,2305,2305,0
20250121,132300,862725500,2305,2305,2305,2305,100
20250121,132200,862495000,2305,2300,2305,2300,161
20250121,132100,862124695,2300,2300,2300,2300,20
20250121,132000,862078695,2300,2300,2305,2300,12
20250121,131900,862051085,2300,2305,2305,2300,121
20250121,131800,861772780,2300,2300,2300,2300,5
20250121,131700,861761280,2305,2300,2305,2300,6
20250121,131600,861747475,2300,2300,2300,2300,0
20250121,131500,861747475,2300,2300,2300,2300,5
20250121,131400,861735975,2305,2305,2305,2305,2
20250121,131300,861731365,2305,2305,2305,2305,0
20250121,131200,861731365,2305,2305,2305,2300,1051
20250121,131100,859309060,2300,2300,2300,2300,50
20250121,131000,859194060,2305,2305,2305,2305,1
20250121,130900,859191755,2305,2295,2305,2295,340
20250121,130800,858411225,2300,2300,2300,2300,2
20250121,130700,858406625,2300,2300,2300,2300,870
20250121,130600,856405625,2300,2300,2300,2300,654
20250121,130500,854901425,2290,2305,2305,2290,218
20250121,130400,854402190,2305,2305,2305,2305,0
20250121,130300,854402190,2305,2300,2305,2300,72
20250121,130200,854236585,2300,2305,2305,2300,2501
20250121,130100,848474285,2300,2300,2300,2300,240
20250121,130000,847922285,2290,2290,2290,2290,438
20250121,125900,846919265,2305,2290,2305,2290,59
20250121,125800,846784080,2285,2290,2290,2285,200
20250121,125700,846327075,2285,2290,2290,2285,652
20250121,125600,844834190,2290,2295,2295,2290,195
20250121,125500,844387635,2295,2295,2295,2295,208
20250121,125400,843910275,2305,2295,2305,2295,221
20250121,125300,843401160,2295,2300,2300,2295,637
20250121,125200,841938245,2285,2285,2285,2285,2180
20250121,125100,836956945,2285,2290,2290,2285,51
20250121,125000,836840360,2285,2290,2290,2285,197
20250121,124900,836389715,2285,2285,2285,2285,0
20250121,124800,836389715,2285,2290,2290,2285,280
20250121,124700,835748695,2285,2285,2285,2285,197
20250121,124600,835298550,2285,2285,2285,2285,3
20250121,124500,835291695,2290,2290,2290,2290,195
20250121,124400,834845145,2290,2290,2290,2290,0
20250121,124300,834845145,2290,2290,2290,2290,200
20250121,124200,834387145,2290,2290,2290,2290,195
20250121,124100,833940595,2290,2295,2295,2290,196
20250121,124000,833491575,2305,2305,2305,2305,0
20250121,123900,833491575,2305,2300,2305,2300,2400
20250121,123800,827959680,2300,2295,2300,2295,1000
20250121,123700,825662180,2285,2285,2285,2285,205
20250121,123600,825193755,2285,2285,2285,2285,17
20250121,123500,825154910,2285,2295,2295,2285,198
20250121,123400,824702260,2300,2300,2300,2300,0
20250121,123300,824702260,2300,2300,2300,2295,883
20250121,123200,822675655,2290,2300,2300,2275,34275
20250121,123100,744428260,2300,2300,2300,2300,133
20250121,123000,744122360,2300,2300,2300,2300,312
20250121,122900,743404760,2300,2305,2305,2300,2042
20250121,122800,738707955,2305,2305,2305,2305,2000
20250121,122700,734097955,2305,2305,2305,2305,196
20250121,122600,733646175,2305,2310,2310,2305,73
20250121,122500,733477740,2310,2310,2310,2305,261
20250121,122400,732875805,2310,2310,2310,2305,557
20250121,122300,731589330,2310,2310,2310,2310,269
20250121,122200,730967940,2310,2305,2310,2305,222
20250121,122100,730456100,2305,2305,2305,2305,0
20250121,122000,730456100,2305,2305,2305,2305,0
20250121,121900,730456100,2305,2305,2305,2305,706
20250121,121800,728828770,2305,2310,2310,2305,397
20250121,121700,727912260,2305,2305,2305,2305,210
20250121,121600,727428210,2310,2310,2310,2310,700
20250121,121500,725811210,2305,2315,2315,2305,2216
20250121,121400,720693320,2320,2320,2320,2320,71
20250121,121300,720528600,2325,2320,2325,2320,50
20250121,121200,720412360,2310,2305,2335,2300,3295
20250121,121100,712758755,2305,2305,2305,2305,0
20250121,121000,712758755,2305,2310,2315,2305,743
20250121,120900,711045090,2305,2305,2305,2305,299
20250121,120800,710355895,2305,2305,2305,2305,0
20250121,120700,710355895,2305,2300,2305,2300,2196
20250121,120600,705305090,2305,2305,2305,2305,41
20250121,120500,705210585,2305,2305,2305,2305,600
20250121,120400,703827585,2305,2305,2305,2305,457
20250121,120300,702774200,2305,2305,2305,2305,0
20250121,120200,702774200,2305,2305,2305,2305,40
20250121,120100,702682000,2305,2305,2305,2305,222
20250121,120000,702170290,2305,2310,2310,2305,196
20250121,115900,701718130,2310,2325,2325,2310,6
20250121,115800,701704245,2325,2305,2325,2305,901
20250121,115700,699613525,2305,2310,2310,2305,748
20250121,115600,697888405,2310,2325,2325,2310,784
20250121,115500,696077300,2320,2325,2325,2320,22
20250121,115400,696026250,2325,2325,2325,2300,24915
20250121,115300,638650975,2325,2325,2325,2325,100
20250121,115200,638418475,2325,2325,2325,2325,1
20250121,115100,638416150,2315,2320,2320,2315,195
20250121,115000,637964225,2315,2330,2330,2315,802
20250121,114900,636107080,2320,2325,2325,2320,1232
20250121,114800,633248490,2325,2325,2325,2320,201
20250121,114700,632781170,2325,2325,2325,2320,600
20250121,114600,631388170,2320,2320,2325,2315,1647
20250121,114500,627567505,2325,2325,2325,2325,100
20250121,114400,627335005,2315,2315,2315,2315,170
20250121,114300,626941455,2315,2320,2320,2315,2324
20250121,114200,621559780,2320,2320,2320,2320,2282
20250121,114100,616265540,2315,2320,2320,2315,296
20250121,114000,615579800,2320,2320,2320,2320,100
20250121,113900,615347800,2320,2320,2320,2315,408
20250121,113800,614402230,2320,2320,2320,2320,122
20250121,113700,614119190,2300,2310,2310,2300,1890
20250121,113600,609770785,2310,2335,2335,2300,50749
20250121,113500,492911770,2335,2335,2335,2335,1
20250121,113400,492909435,2340,2340,2340,2340,143
20250121,113300,492574815,2340,2335,2340,2335,296
20250121,113200,491883155,2335,2335,2335,2335,0
20250121,113100,491883155,2335,2335,2335,2335,195
20250121,113000,491427830,2340,2340,2340,2340,65
20250121,112900,491275730,2335,2335,2335,2335,0
20250121,112800,491275730,2335,2330,2335,2330,215
20250121,112700,490774680,2330,2330,2330,2330,300
20250121,112600,490075680,2330,2330,2330,2330,0
20250121,112500,490075680,2330,2330,2330,2330,195
20250121,112400,489621330,2330,2330,2330,2330,96
20250121,112300,489397650,2335,2340,2340,2335,103
20250121,112200,489157130,2340,2340,2340,2340,100
20250121,112100,488923130,2335,2330,2335,2320,913
20250121,112000,486798315,2330,2325,2330,2325,642
20250121,111900,485305165,2325,2320,2325,2320,732
20250121,111800,483605925,2320,2325,2325,2320,197
20250121,111700,483148830,2325,2325,2325,2325,99
20250121,111600,482918655,2330,2330,2330,2330,2
20250121,111500,482913995,2315,2325,2325,2315,2981
20250121,111400,476003995,2325,2330,2330,2320,517
20250121,111300,474801970,2325,2325,2325,2320,5196
20250121,111200,462721750,2310,2330,2330,2310,4494
20250121,111100,452291915,2325,2325,2325,2325,96
20250121,111000,452068715,2330,2330,2330,2330,100
20250121,110900,451835715,2330,2330,2330,2325,827
20250121,110800,449912305,2330,2330,2330,2330,196
20250121,110700,449455625,2335,2335,2335,2330,5010
20250121,110600,437779520,2335,2335,2335,2335,10
20250121,110500,437756170,2335,2335,2335,2335,196
20250121,110400,437298510,2335,2340,2340,2335,690
20250121,110300,435686410,2340,2340,2340,2340,10
20250121,110200,435663010,2340,2340,2340,2340,393
20250121,110100,434743390,2340,2340,2340,2340,4
20250121,110000,434734030,2345,2345,2345,2345,0
20250121,105900,434734030,2345,2345,2345,2345,0
20250121,105800,434734030,2345,2340,2345,2340,69
20250121,105700,434572325,2340,2340,2340,2340,38
20250121,105600,434483405,2345,2345,2345,2345,0
20250121,105500,434483405,2345,2345,2345,2345,106
20250121,105400,434234835,2345,2345,2345,2345,0
20250121,105300,434234835,2345,2345,2345,2345,1
20250121,105200,434232490,2340,2340,2340,2340,0
20250121,105100,434232490,2340,2340,2340,2340,0
20250121,105000,434232490,2340,2340,2340,2340,0
20250121,104900,434232490,2340,2340,2340,2340,689
20250121,104800,432620230,2340,2340,2340,2340,0
20250121,104700,432620230,2340,2340,2340,2340,91
20250121,104600,432407290,2345,2345,2345,2345,10
20250121,104500,432383840,2335,2335,2335,2335,0
20250121,104400,432383840,2335,2335,2335,2335,0
20250121,104300,432383840,2335,2335,2335,2335,0
20250121,104200,432383840,2335,2335,2335,2335,0
20250121,104100,432383840,2335,2335,2335,2335,1
20250121,104000,432381505,2335,2335,2335,2335,0
20250121,103900,432381505,2335,2345,2350,2335,168
20250121,103800,431987955,2340,2340,2355,2340,1230
20250121,103700,429107755,2335,2335,2335,2335,210
20250121,103600,428617405,2335,2335,2335,2335,0
20250121,103500,428617405,2335,2335,2335,2335,1977
20250121,103400,424001110,2335,2335,2335,2335,0
20250121,103300,424001110,2335,2335,2335,2335,0
20250121,103200,424001110,2335,2335,2335,2335,0
20250121,103100,424001110,2335,2335,2335,2335,120
20250121,103000,423720910,2335,2335,2335,2335,2
20250121,102900,423716240,2340,2340,2340,2340,102
20250121,102800,423477560,2340,2340,2340,2340,100
20250121,102700,423243560,2340,2325,2340,2325,166
20250121,102600,422856800,2325,2325,2325,2325,69
20250121,102500,422696375,2315,2325,2325,2315,1208
20250121,102400,419896255,2325,2325,2325,2325,0
20250121,102300,419896255,2325,2330,2330,2325,290
20250121,102200,419221555,2330,2330,2330,2330,10
20250121,102100,419198255,2340,2320,2340,2320,1540
20250121,102000,415624005,2315,2320,2320,2310,1554
20250121,101900,412026050,2325,2315,2325,2300,16539
20250121,101800,373825850,2300,2320,2325,2300,1894
20250121,101700,369465765,2325,2315,2325,2300,15280
20250121,101600,334243400,2315,2320,2320,2315,1756
20250121,101500,330171980,2335,2335,2335,2335,10
20250121,101400,330148630,2335,2335,2335,2335,0
20250121,101300,330148630,2335,2335,2335,2335,907
20250121,101200,328030785,2335,2330,2335,2315,1029
20250121,101100,325642525,2340,2340,2340,2340,151
20250121,101000,325289185,2340,2340,2340,2340,38
20250121,100900,325200265,2340,2345,2345,2330,102
20250121,100800,324962580,2325,2340,2345,2325,616
20250121,100700,323524435,2335,2335,2335,2335,502
20250121,100600,322352265,2330,2330,2330,2325,344
20250121,100500,321550955,2330,2325,2340,2320,1482
20250121,100400,318105745,2325,2340,2345,2325,667
20250121,100300,316547625,2330,2345,2345,2320,6100
20250121,100200,302341965,2345,2345,2355,2345,201
20250121,100100,301870610,2340,2355,2355,2340,1750
20250121,100000,297767040,2350,2360,2360,2350,138
20250121,095900,297442600,2350,2345,2350,2345,5210
20250121,095800,285221400,2345,2345,2345,2345,1362
20250121,095700,282027510,2345,2350,2350,2345,390
20250121,095600,281111435,2350,2355,2355,2350,2200
20250121,095500,275941425,2355,2355,2355,2350,79
20250121,095400,275755400,2355,2360,2360,2355,1373
20250121,095300,272521860,2360,2360,2360,2360,0
20250121,095200,272521860,2360,2360,2360,2360,1
20250121,095100,272519500,2360,2360,2375,2360,159
20250121,095000,272144125,2360,2365,2365,2360,529
20250121,094900,270894740,2360,2345,2365,2330,10210
20250121,094800,246924730,2350,2385,2385,2350,46574
20250121,094700,136695755,2385,2385,2385,2385,2889
20250121,094600,129805490,2385,2385,2385,2385,161
20250121,094500,129421505,2390,2390,2390,2390,3
20250121,094400,129414335,2390,2395,2395,2390,857
20250121,094300,127366085,2395,2390,2395,2390,282
20250121,094200,126692085,2390,2395,2395,2390,11
20250121,094100,126665745,2395,2395,2395,2395,10
20250121,094000,126641795,2395,2390,2395,2390,397
20250121,093900,125692670,2385,2385,2385,2385,276
20250121,093800,125034410,2390,2390,2390,2390,22
20250121,093700,124981830,2390,2395,2395,2390,4049
20250121,093600,115304570,2390,2395,2395,2390,1077
20250121,093500,112729720,2395,2395,2395,2395,70
20250121,093400,112562070,2390,2395,2395,2390,620
20250121,093300,111077270,2395,2395,2395,2395,29
20250121,093200,111007815,2390,2390,2390,2390,0
20250121,093100,111007815,2390,2390,2390,2390,100
20250121,093000,110768815,2390,2400,2400,2390,3223
20250121,092900,103060915,2400,2400,2400,2400,15
20250121,092800,103024915,2400,2400,2400,2400,0
20250121,092700,103024915,2400,2400,2400,2400,19
20250121,092600,102979315,2400,2400,2400,2400,3
20250121,092500,102972115,2400,2400,2400,2400,1
20250121,092400,102969715,2390,2395,2395,2390,200
20250121,092300,102491675,2395,2395,2395,2395,0
20250121,092200,102491675,2395,2395,2395,2395,0
20250121,092100,102491675,2395,2395,2395,2395,75
20250121,092000,102312050,2395,2395,2395,2395,107
20250121,091900,102055785,2395,2390,2395,2390,78
20250121,091800,101869290,2390,2395,2395,2390,872
20250121,091700,99781670,2395,2410,2410,2395,239
20250121,091600,99207480,2410,2410,2410,2410,50
20250121,091500,99086980,2410,2415,2415,2410,80
20250121,091400,98894030,2415,2400,2415,2390,3645
20250121,091300,90113500,2415,2415,2415,2415,500
20250121,091200,88906000,2415,2415,2415,2415,0
20250121,091100,88906000,2415,2405,2415,2405,4134
20250121,091000,78943355,2390,2400,2400,2390,1464
20250121,090900,75439090,2395,2395,2395,2395,0
20250121,090800,75439090,2395,2400,2400,2395,1472
20250121,090700,71908875,2400,2400,2400,2400,750
20250121,090600,70108875,2405,2405,2405,2405,9
20250121,090500,70087230,2405,2405,2405,2405,20
20250121,090400,70039130,2405,2395,2405,2395,41
20250121,090300,69940925,2395,2395,2395,2395,126
20250121,090200,69639155,2395,2395,2395,2395,0
20250121,090100,69639155,2395,2390,2405,2390,4500
20250121,090000,58836655,2400,2415,2415,2400,24397