stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212500,1692091095,2270,2270,2270,2270,9603
20250122,212400,1692091095,2270,2270,2270,2270,0
20250122,212300,1692091095,2270,2270,2270,2270,0
20250122,212200,1692091095,2270,2270,2270,2270,0
20250122,212100,1692091095,2270,2270,2270,2270,0
20250122,212000,1692091095,2270,2270,2270,2270,0
20250122,211900,1692091095,2270,2270,2270,2270,0
20250122,211800,1692091095,2270,2270,2270,2270,0
20250122,211700,1692091095,2270,2270,2270,2270,0
20250122,211600,1692091095,2270,2270,2270,2270,0
20250122,211500,1692091095,2270,2270,2270,2270,0
20250122,211400,1692091095,2270,2270,2270,2270,0
20250122,211300,1692091095,2270,2270,2270,2270,0
20250122,211200,1692091095,2270,2270,2270,2270,0
20250122,211100,1692091095,2270,2270,2270,2270,0
20250122,211000,1692091095,2270,2270,2270,2270,0
20250122,210900,1692091095,2270,2270,2270,2270,0
20250122,210800,1692091095,2270,2270,2270,2270,0
20250122,210700,1692091095,2270,2270,2270,2270,0
20250122,210600,1692091095,2270,2270,2270,2270,0
20250122,210500,1692091095,2270,2270,2270,2270,0
20250122,210400,1692091095,2270,2270,2270,2270,0
20250122,210300,1692091095,2270,2270,2270,2270,0
20250122,210200,1692091095,2270,2270,2270,2270,0
20250122,210100,1692091095,2270,2270,2270,2270,0
20250122,210000,1692091095,2270,2270,2270,2270,0
20250122,205900,1692091095,2270,2270,2270,2270,0
20250122,205800,1692091095,2270,2270,2270,2270,0
20250122,205700,1692091095,2270,2270,2270,2270,0
20250122,205600,1692091095,2270,2270,2270,2270,0
20250122,205500,1692091095,2270,2270,2270,2270,9603
20250122,205400,1692091095,2270,2270,2270,2270,0
20250122,205300,1692091095,2270,2270,2270,2270,0
20250122,205200,1692091095,2270,2270,2270,2270,0
20250122,205100,1692091095,2270,2270,2270,2270,0
20250122,205000,1692091095,2270,2270,2270,2270,0
20250122,204900,1692091095,2270,2270,2270,2270,0
20250122,204800,1692091095,2270,2270,2270,2270,0
20250122,204700,1692091095,2270,2270,2270,2270,0
20250122,204600,1692091095,2270,2270,2270,2270,0
20250122,204500,1692091095,2270,2270,2270,2270,0
20250122,204400,1692091095,2270,2270,2270,2270,0
20250122,204300,1692091095,2270,2270,2270,2270,0
20250122,204200,1692091095,2270,2270,2270,2270,0
20250122,204100,1692091095,2270,2270,2270,2270,0
20250122,204000,1692091095,2270,2270,2270,2270,0
20250122,203900,1692091095,2270,2270,2270,2270,0
20250122,203800,1692091095,2270,2270,2270,2270,0
20250122,203700,1692091095,2270,2270,2270,2270,0
20250122,203600,1692091095,2270,2270,2270,2270,0
20250122,203500,1692091095,2270,2270,2270,2270,0
20250122,203400,1692091095,2270,2270,2270,2270,0
20250122,203300,1692091095,2270,2270,2270,2270,0
20250122,203200,1692091095,2270,2270,2270,2270,0
20250122,203100,1692091095,2270,2270,2270,2270,0
20250122,203000,1692091095,2270,2270,2270,2270,0
20250122,202900,1692091095,2270,2270,2270,2270,0
20250122,202800,1692091095,2270,2270,2270,2270,0
20250122,202700,1692091095,2270,2270,2270,2270,0
20250122,202600,1692091095,2270,2270,2270,2270,0
20250122,202500,1692091095,2270,2270,2270,2270,9603
20250122,202400,1692091095,2270,2270,2270,2270,0
20250122,202300,1692091095,2270,2270,2270,2270,0
20250122,202200,1692091095,2270,2270,2270,2270,0
20250122,202100,1692091095,2270,2270,2270,2270,0
20250122,202000,1692091095,2270,2270,2270,2270,0
20250122,201900,1692091095,2270,2270,2270,2270,0
20250122,201800,1692091095,2270,2270,2270,2270,0
20250122,201700,1692091095,2270,2270,2270,2270,0
20250122,201600,1692091095,2270,2270,2270,2270,0
20250122,201500,1692091095,2270,2270,2270,2270,0
20250122,201400,1692091095,2270,2270,2270,2270,0
20250122,201300,1692091095,2270,2270,2270,2270,0
20250122,201200,1692091095,2270,2270,2270,2270,0
20250122,201100,1692091095,2270,2270,2270,2270,0
20250122,201000,1692091095,2270,2270,2270,2270,0
20250122,200900,1692091095,2270,2270,2270,2270,0
20250122,200800,1692091095,2270,2270,2270,2270,0
20250122,200700,1692091095,2270,2270,2270,2270,0
20250122,200600,1692091095,2270,2270,2270,2270,0
20250122,200500,1692091095,2270,2270,2270,2270,0
20250122,200400,1692091095,2270,2270,2270,2270,0
20250122,200300,1692091095,2270,2270,2270,2270,0
20250122,200200,1692091095,2270,2270,2270,2270,0
20250122,200100,1692091095,2270,2270,2270,2270,0
20250122,200000,1692091095,2270,2270,2270,2270,0
20250122,195900,1692091095,2270,2270,2270,2270,0
20250122,195800,1692091095,2270,2270,2270,2270,0
20250122,195700,1692091095,2270,2270,2270,2270,0
20250122,195600,1692091095,2270,2270,2270,2270,0
20250122,195500,1692091095,2270,2270,2270,2270,9603
20250122,195400,1692091095,2270,2270,2270,2270,0
20250122,195300,1692091095,2270,2270,2270,2270,0
20250122,195200,1692091095,2270,2270,2270,2270,0
20250122,195100,1692091095,2270,2270,2270,2270,0
20250122,195000,1692091095,2270,2270,2270,2270,0
20250122,194900,1692091095,2270,2270,2270,2270,0
20250122,194800,1692091095,2270,2270,2270,2270,0
20250122,194700,1692091095,2270,2270,2270,2270,0
20250122,194600,1692091095,2270,2270,2270,2270,0
20250122,194500,1692091095,2270,2270,2270,2270,0
20250122,194400,1692091095,2270,2270,2270,2270,0
20250122,194300,1692091095,2270,2270,2270,2270,0
20250122,194200,1692091095,2270,2270,2270,2270,0
20250122,194100,1692091095,2270,2270,2270,2270,0
20250122,194000,1692091095,2270,2270,2270,2270,0
20250122,193900,1692091095,2270,2270,2270,2270,0
20250122,193800,1692091095,2270,2270,2270,2270,0
20250122,193700,1692091095,2270,2270,2270,2270,0
20250122,193600,1692091095,2270,2270,2270,2270,0
20250122,193500,1692091095,2270,2270,2270,2270,0
20250122,193400,1692091095,2270,2270,2270,2270,0
20250122,193300,1692091095,2270,2270,2270,2270,0
20250122,193200,1692091095,2270,2270,2270,2270,0
20250122,193100,1692091095,2270,2270,2270,2270,0
20250122,193000,1692091095,2270,2270,2270,2270,0
20250122,192900,1692091095,2270,2270,2270,2270,0
20250122,192800,1692091095,2270,2270,2270,2270,0
20250122,192700,1692091095,2270,2270,2270,2270,0
20250122,192600,1692091095,2270,2270,2270,2270,0
20250122,192500,1692091095,2270,2270,2270,2270,9603
20250122,192400,1692091095,2270,2270,2270,2270,0
20250122,192300,1692091095,2270,2270,2270,2270,0
20250122,192200,1692091095,2270,2270,2270,2270,0
20250122,192100,1692091095,2270,2270,2270,2270,0
20250122,192000,1692091095,2270,2270,2270,2270,0
20250122,191900,1692091095,2270,2270,2270,2270,0
20250122,191800,1692091095,2270,2270,2270,2270,0
20250122,191700,1692091095,2270,2270,2270,2270,0
20250122,191600,1692091095,2270,2270,2270,2270,0
20250122,191500,1692091095,2270,2270,2270,2270,0
20250122,191400,1692091095,2270,2270,2270,2270,0
20250122,191300,1692091095,2270,2270,2270,2270,0
20250122,191200,1692091095,2270,2270,2270,2270,0
20250122,191100,1692091095,2270,2270,2270,2270,0
20250122,191000,1692091095,2270,2270,2270,2270,0
20250122,190900,1692091095,2270,2270,2270,2270,0
20250122,190800,1692091095,2270,2270,2270,2270,0
20250122,190700,1692091095,2270,2270,2270,2270,0
20250122,190600,1692091095,2270,2270,2270,2270,0
20250122,190500,1692091095,2270,2270,2270,2270,0
20250122,190400,1692091095,2270,2270,2270,2270,0
20250122,190300,1692091095,2270,2270,2270,2270,0
20250122,190200,1692091095,2270,2270,2270,2270,0
20250122,190100,1692091095,2270,2270,2270,2270,0
20250122,190000,1692091095,2270,2270,2270,2270,0
20250122,185900,1692091095,2270,2270,2270,2270,0
20250122,185800,1692091095,2270,2270,2270,2270,0
20250122,185700,1692091095,2270,2270,2270,2270,0
20250122,185600,1692091095,2270,2270,2270,2270,0
20250122,185500,1692091095,2270,2270,2270,2270,9603
20250122,185400,1692091095,2270,2270,2270,2270,0
20250122,185300,1692091095,2270,2270,2270,2270,0
20250122,185200,1692091095,2270,2270,2270,2270,0
20250122,185100,1692091095,2270,2270,2270,2270,0
20250122,185000,1692091095,2270,2270,2270,2270,0
20250122,184900,1692091095,2270,2270,2270,2270,0
20250122,184800,1692091095,2270,2270,2270,2270,0
20250122,184700,1692091095,2270,2270,2270,2270,0
20250122,184600,1692091095,2270,2270,2270,2270,0
20250122,184500,1692091095,2270,2270,2270,2270,0
20250122,184400,1692091095,2270,2270,2270,2270,0
20250122,184300,1692091095,2270,2270,2270,2270,0
20250122,184200,1692091095,2270,2270,2270,2270,0
20250122,184100,1692091095,2270,2270,2270,2270,0
20250122,184000,1692091095,2270,2270,2270,2270,0
20250122,183900,1692091095,2270,2270,2270,2270,0
20250122,183800,1692091095,2270,2270,2270,2270,0
20250122,183700,1692091095,2270,2270,2270,2270,0
20250122,183600,1692091095,2270,2270,2270,2270,0
20250122,183500,1692091095,2270,2270,2270,2270,0
20250122,183400,1692091095,2270,2270,2270,2270,0
20250122,183300,1692091095,2270,2270,2270,2270,0
20250122,183200,1692091095,2270,2270,2270,2270,0
20250122,183100,1692091095,2270,2270,2270,2270,0
20250122,183000,1692091095,2270,2270,2270,2270,0
20250122,182900,1692091095,2270,2270,2270,2270,0
20250122,182800,1692091095,2270,2270,2270,2270,0
20250122,182700,1692091095,2270,2270,2270,2270,0
20250122,182600,1692091095,2270,2270,2270,2270,0
20250122,182500,1692091095,2270,2270,2270,2270,9603
20250122,182400,1692091095,2270,2270,2270,2270,0
20250122,182300,1692091095,2270,2270,2270,2270,0
20250122,182200,1692091095,2270,2270,2270,2270,0
20250122,182100,1692091095,2270,2270,2270,2270,0
20250122,182000,1692091095,2270,2270,2270,2270,0
20250122,181900,1692091095,2270,2270,2270,2270,0
20250122,181800,1692091095,2270,2270,2270,2270,0
20250122,181700,1692091095,2270,2270,2270,2270,0
20250122,181600,1692091095,2270,2270,2270,2270,0
20250122,181500,1692091095,2270,2270,2270,2270,0
20250122,181400,1692091095,2270,2270,2270,2270,0
20250122,181300,1692091095,2270,2270,2270,2270,0
20250122,181200,1692091095,2270,2270,2270,2270,0
20250122,181100,1692091095,2270,2270,2270,2270,0
20250122,181000,1692091095,2270,2270,2270,2270,0
20250122,180900,1692091095,2270,2270,2270,2270,0
20250122,180800,1692091095,2270,2270,2270,2270,0
20250122,180700,1692091095,2270,2270,2270,2270,0
20250122,180600,1692091095,2270,2270,2270,2270,0
20250122,180500,1692091095,2270,2270,2270,2270,0
20250122,180400,1692091095,2270,2270,2270,2270,0
20250122,180300,1692091095,2270,2270,2270,2270,0
20250122,180200,1692091095,2270,2270,2270,2270,0
20250122,180100,1692091095,2270,2270,2270,2270,0
20250122,180000,1692091095,2270,2270,2270,2270,0
20250122,175900,1692091095,2270,2270,2270,2270,0
20250122,175800,1692091095,2270,2270,2270,2270,0
20250122,175700,1692091095,2270,2270,2270,2270,0
20250122,175600,1692091095,2270,2270,2270,2270,0
20250122,175500,1692091095,2270,2270,2270,2270,9603
20250122,175400,1692091095,2270,2270,2270,2270,0
20250122,175300,1692091095,2270,2270,2270,2270,0
20250122,175200,1692091095,2270,2270,2270,2270,0
20250122,175100,1692091095,2270,2270,2270,2270,0
20250122,175000,1692091095,2270,2270,2270,2270,0
20250122,174900,1692091095,2270,2270,2270,2270,0
20250122,174800,1692091095,2270,2270,2270,2270,0
20250122,174700,1692091095,2270,2270,2270,2270,0
20250122,174600,1692091095,2270,2270,2270,2270,0
20250122,174500,1692091095,2270,2270,2270,2270,0
20250122,174400,1692091095,2270,2270,2270,2270,0
20250122,174300,1692091095,2270,2270,2270,2270,0
20250122,174200,1692091095,2270,2270,2270,2270,0
20250122,174100,1692091095,2270,2270,2270,2270,0
20250122,174000,1692091095,2270,2270,2270,2270,0
20250122,173900,1692091095,2270,2270,2270,2270,0
20250122,173800,1692091095,2270,2270,2270,2270,0
20250122,173700,1692091095,2270,2270,2270,2270,0
20250122,173600,1692091095,2270,2270,2270,2270,0
20250122,173500,1692091095,2270,2270,2270,2270,0
20250122,173400,1692091095,2270,2270,2270,2270,0
20250122,173300,1692091095,2270,2270,2270,2270,0
20250122,173200,1692091095,2270,2270,2270,2270,0
20250122,173100,1692091095,2270,2270,2270,2270,0
20250122,173000,1692091095,2270,2270,2270,2270,0
20250122,172900,1692091095,2270,2270,2270,2270,0
20250122,172800,1692091095,2270,2270,2270,2270,0
20250122,172700,1692091095,2270,2270,2270,2270,0
20250122,172600,1692091095,2270,2270,2270,2270,0
20250122,172500,1692091095,2270,2270,2270,2270,9603
20250122,172400,1692091095,2270,2270,2270,2270,0
20250122,172300,1692091095,2270,2270,2270,2270,0
20250122,172200,1692091095,2270,2270,2270,2270,0
20250122,172100,1692091095,2270,2270,2270,2270,0
20250122,172000,1692091095,2270,2270,2270,2270,0
20250122,171900,1692091095,2270,2270,2270,2270,0
20250122,171800,1692091095,2270,2270,2270,2270,0
20250122,171700,1692091095,2270,2270,2270,2270,0
20250122,171600,1692091095,2270,2270,2270,2270,0
20250122,171500,1692091095,2270,2270,2270,2270,0
20250122,171400,1692091095,2270,2270,2270,2270,0
20250122,171300,1692091095,2270,2270,2270,2270,0
20250122,171200,1692091095,2270,2270,2270,2270,0
20250122,171100,1692091095,2270,2270,2270,2270,0
20250122,171000,1692091095,2270,2270,2270,2270,0
20250122,170900,1692091095,2270,2270,2270,2270,0
20250122,170800,1692091095,2270,2270,2270,2270,0
20250122,170700,1692091095,2270,2270,2270,2270,0
20250122,170600,1692091095,2270,2270,2270,2270,0
20250122,170500,1692091095,2270,2270,2270,2270,0
20250122,170400,1692091095,2270,2270,2270,2270,0
20250122,170300,1692091095,2270,2270,2270,2270,0
20250122,170200,1692091095,2270,2270,2270,2270,0
20250122,170100,1692091095,2270,2270,2270,2270,0
20250122,170000,1692091095,2270,2270,2270,2270,0
20250122,165900,1692091095,2270,2270,2270,2270,0
20250122,165800,1692091095,2270,2270,2270,2270,0
20250122,165700,1692091095,2270,2270,2270,2270,0
20250122,165600,1692091095,2270,2270,2270,2270,0
20250122,165500,1692091095,2270,2270,2270,2270,9603
20250122,165400,1692091095,2270,2270,2270,2270,0
20250122,165300,1692091095,2270,2270,2270,2270,0
20250122,165200,1692091095,2270,2270,2270,2270,0
20250122,165100,1692091095,2270,2270,2270,2270,0
20250122,165000,1692091095,2270,2270,2270,2270,0
20250122,164900,1692091095,2270,2270,2270,2270,0
20250122,164800,1692091095,2270,2270,2270,2270,0
20250122,164700,1692091095,2270,2270,2270,2270,0
20250122,164600,1692091095,2270,2270,2270,2270,0
20250122,164500,1692091095,2270,2270,2270,2270,0
20250122,164400,1692091095,2270,2270,2270,2270,0
20250122,164300,1692091095,2270,2270,2270,2270,0
20250122,164200,1692091095,2270,2270,2270,2270,0
20250122,164100,1692091095,2270,2270,2270,2270,0
20250122,164000,1692091095,2270,2270,2270,2270,0
20250122,163900,1692091095,2270,2270,2270,2270,0
20250122,163800,1692091095,2270,2270,2270,2270,0
20250122,163700,1692091095,2270,2270,2270,2270,0
20250122,163600,1692091095,2270,2270,2270,2270,0
20250122,163500,1692091095,2270,2270,2270,2270,0
20250122,163400,1692091095,2270,2270,2270,2270,0
20250122,163300,1692091095,2270,2270,2270,2270,0
20250122,163200,1692091095,2270,2270,2270,2270,0
20250122,163100,1692091095,2270,2270,2270,2270,0
20250122,163000,1692091095,2270,2270,2270,2270,0
20250122,162900,1692091095,2270,2270,2270,2270,0
20250122,162800,1692091095,2270,2270,2270,2270,0
20250122,162700,1692091095,2270,2270,2270,2270,0
20250122,162600,1692091095,2270,2270,2270,2270,0
20250122,162500,1692091095,2270,2270,2270,2270,9603
20250122,162400,1692091095,2270,2270,2270,2270,0
20250122,162300,1692091095,2270,2270,2270,2270,0
20250122,162200,1692091095,2270,2270,2270,2270,0
20250122,162100,1692091095,2270,2270,2270,2270,0
20250122,162000,1692091095,2270,2270,2270,2270,0
20250122,161900,1692091095,2270,2270,2270,2270,0
20250122,161800,1692091095,2270,2270,2270,2270,0
20250122,161700,1692091095,2270,2270,2270,2270,0
20250122,161600,1692091095,2270,2270,2270,2270,0
20250122,161500,1692091095,2270,2270,2270,2270,0
20250122,161400,1692091095,2270,2270,2270,2270,0
20250122,161300,1692091095,2270,2270,2270,2270,0
20250122,161200,1692091095,2270,2270,2270,2270,0
20250122,161100,1692091095,2270,2270,2270,2270,0
20250122,161000,1692091095,2270,2270,2270,2270,0
20250122,160900,1692091095,2270,2270,2270,2270,0
20250122,160800,1692091095,2270,2270,2270,2270,0
20250122,160700,1692091095,2270,2270,2270,2270,0
20250122,160600,1692091095,2270,2270,2270,2270,0
20250122,160500,1692091095,2270,2270,2270,2270,0
20250122,160400,1692091095,2270,2270,2270,2270,0
20250122,160300,1692091095,2270,2270,2270,2270,0
20250122,160200,1692091095,2270,2270,2270,2270,0
20250122,160100,1692091095,2270,2270,2270,2270,0
20250122,160000,1692091095,2270,2270,2270,2270,0
20250122,155900,1692091095,2270,2270,2270,2270,0
20250122,155800,1692091095,2270,2270,2270,2270,0
20250122,155700,1692091095,2270,2270,2270,2270,0
20250122,155600,1692091095,2270,2270,2270,2270,0
20250122,155500,1692091095,2270,2270,2270,2270,9603
20250122,155400,1692091095,2270,2270,2270,2270,0
20250122,155300,1692091095,2270,2270,2270,2270,0
20250122,155200,1692091095,2270,2270,2270,2270,0
20250122,155100,1692091095,2270,2270,2270,2270,0
20250122,155000,1692091095,2270,2270,2270,2270,0
20250122,154900,1692091095,2270,2270,2270,2270,0
20250122,154800,1692091095,2270,2270,2270,2270,0
20250122,154700,1692091095,2270,2270,2270,2270,0
20250122,154600,1692091095,2270,2270,2270,2270,0
20250122,154500,1692091095,2270,2270,2270,2270,0
20250122,154400,1692091095,2270,2270,2270,2270,0
20250122,154300,1692091095,2270,2270,2270,2270,0
20250122,154200,1692091095,2270,2270,2270,2270,0
20250122,154100,1692091095,2270,2270,2270,2270,0
20250122,154000,1692091095,2270,2270,2270,2270,0
20250122,153900,1692091095,2270,2270,2270,2270,0
20250122,153800,1692091095,2270,2270,2270,2270,0
20250122,153700,1692091095,2270,2270,2270,2270,0
20250122,153600,1692091095,2270,2270,2270,2270,0
20250122,153500,1692091095,2270,2270,2270,2270,0
20250122,153400,1692091095,2270,2270,2270,2270,0
20250122,153300,1692091095,2270,2270,2270,2270,0
20250122,153200,1692091095,2270,2270,2270,2270,0
20250122,153100,1692091095,2270,2270,2270,2270,0
20250122,153000,1692091095,2270,2270,2270,2270,9603
20250122,152900,1670292285,2285,2285,2285,2285,0
20250122,152800,1670292285,2285,2285,2285,2285,0
20250122,152700,1670292285,2285,2285,2285,2285,0
20250122,152600,1670292285,2285,2285,2285,2285,0
20250122,152500,1670292285,2285,2285,2285,2285,0
20250122,152400,1670292285,2285,2285,2285,2285,0
20250122,152300,1670292285,2285,2285,2285,2285,0
20250122,152200,1670292285,2285,2285,2285,2285,0
20250122,152100,1670292285,2285,2285,2285,2285,0
20250122,152000,1670292285,2285,2285,2285,2285,0
20250122,151900,1670292285,2285,2285,2285,2275,75
20250122,151800,1670121640,2285,2280,2285,2280,275
20250122,151700,1669494265,2285,2285,2285,2285,0
20250122,151600,1669494265,2285,2280,2285,2280,2639
20250122,151500,1663477335,2285,2280,2285,2280,7195
20250122,151400,1647072720,2275,2270,2280,2270,2366
20250122,151300,1641695865,2290,2290,2290,2290,0
20250122,151200,1641695865,2290,2290,2290,2290,0
20250122,151100,1641695865,2290,2290,2290,2290,1171
20250122,151000,1639014275,2290,2285,2290,2285,708
20250122,150900,1637396255,2290,2290,2290,2290,0
20250122,150800,1637396255,2290,2290,2290,2270,12
20250122,150700,1637368975,2270,2290,2290,2270,325
20250122,150600,1636625225,2290,2275,2290,2270,585
20250122,150500,1635294805,2290,2290,2290,2290,1
20250122,150400,1635292515,2280,2280,2280,2280,0
20250122,150300,1635292515,2280,2280,2280,2280,0
20250122,150200,1635292515,2280,2280,2280,2280,600
20250122,150100,1633924515,2280,2275,2280,2270,3108
20250122,150000,1626863295,2280,2275,2280,2275,173
20250122,145900,1626469715,2280,2280,2280,2280,399
20250122,145800,1625559995,2290,2290,2290,2290,1
20250122,145700,1625557705,2300,2300,2300,2300,0
20250122,145600,1625557705,2300,2300,2300,2300,50
20250122,145500,1625442705,2300,2300,2300,2300,600
20250122,145400,1624062705,2300,2300,2300,2300,0
20250122,145300,1624062705,2300,2300,2300,2300,2392
20250122,145200,1618561105,2300,2275,2300,2270,8872
20250122,145100,1598281245,2290,2285,2290,2285,1993
20250122,145000,1593717525,2285,2275,2285,2275,354
20250122,144900,1592909085,2280,2280,2280,2280,5
20250122,144800,1592897685,2290,2290,2290,2290,0
20250122,144700,1592897685,2290,2285,2290,2285,3
20250122,144600,1592890825,2290,2290,2290,2290,0
20250122,144500,1592890825,2290,2285,2290,2285,250
20250122,144400,1592319195,2285,2285,2290,2280,850
20250122,144300,1590379195,2285,2285,2285,2280,360
20250122,144200,1589556645,2290,2285,2290,2280,401
20250122,144100,1588640355,2290,2270,2290,2270,208
20250122,144000,1588164675,2290,2280,2290,2280,612
20250122,143900,1586767295,2285,2280,2290,2280,502
20250122,143800,1585619715,2280,2280,2280,2275,3820
20250122,143700,1576913665,2280,2285,2300,2275,25521
20250122,143600,1518787240,2285,2290,2295,2280,17216
20250122,143500,1479497165,2300,2300,2300,2300,0
20250122,143400,1479497165,2300,2300,2300,2300,0
20250122,143300,1479497165,2300,2295,2300,2285,1413
20250122,143200,1476263270,2290,2290,2300,2290,1610
20250122,143100,1472575230,2290,2300,2300,2290,15
20250122,143000,1472540780,2300,2300,2300,2285,34
20250122,142900,1472462790,2300,2285,2300,2285,1030
20250122,142800,1470108790,2300,2295,2300,2295,10
20250122,142700,1470085795,2300,2300,2300,2300,0
20250122,142600,1470085795,2300,2300,2300,2300,0
20250122,142500,1470085795,2300,2300,2300,2300,20
20250122,142400,1470039795,2290,2300,2300,2290,1010
20250122,142300,1467726795,2295,2290,2300,2285,571
20250122,142200,1466417500,2290,2290,2290,2290,706
20250122,142100,1464800760,2300,2300,2300,2300,101
20250122,142000,1464568460,2295,2295,2300,2295,615
20250122,141900,1463156285,2285,2285,2285,2285,200
20250122,141800,1462699285,2300,2290,2300,2290,500
20250122,141700,1461551970,2300,2300,2300,2300,0
20250122,141600,1461551970,2300,2300,2300,2295,126
20250122,141500,1461262420,2300,2300,2300,2295,114
20250122,141400,1461000280,2300,2300,2300,2300,50
20250122,141300,1460885280,2300,2300,2300,2300,300
20250122,141200,1460195280,2285,2300,2300,2285,15327
20250122,141100,1425080080,2300,2300,2300,2300,1691
20250122,141000,1421190780,2305,2305,2305,2305,0
20250122,140900,1421190780,2305,2300,2305,2300,2062
20250122,140800,1416444770,2305,2305,2305,2305,11
20250122,140700,1416419415,2305,2305,2305,2305,1
20250122,140600,1416417110,2305,2305,2305,2305,1
20250122,140500,1416414805,2300,2300,2300,2300,6499
20250122,140400,1401467105,2295,2295,2295,2295,219
20250122,140300,1400964500,2295,2295,2295,2295,281
20250122,140200,1400319605,2295,2295,2295,2295,1722
20250122,140100,1396367615,2295,2295,2295,2295,0
20250122,140000,1396367615,2295,2295,2295,2295,2
20250122,135900,1396363025,2290,2290,2290,2290,10
20250122,135800,1396340125,2295,2295,2295,2295,1703
20250122,135700,1392431740,2290,2290,2290,2290,2000
20250122,135600,1387851740,2290,2295,2295,2290,1218
20250122,135500,1385061435,2295,2295,2295,2295,31
20250122,135400,1384990290,2300,2300,2300,2300,50
20250122,135300,1384875290,2300,2300,2300,2300,50
20250122,135200,1384760290,2300,2300,2300,2300,62
20250122,135100,1384617690,2300,2300,2300,2300,0
20250122,135000,1384617690,2300,2300,2300,2295,62
20250122,134900,1384475190,2300,2300,2300,2300,33
20250122,134800,1384399290,2300,2300,2300,2300,101
20250122,134700,1384166990,2295,2290,2300,2290,7449
20250122,134600,1367104850,2300,2300,2300,2300,0
20250122,134500,1367104850,2300,2300,2300,2300,1
20250122,134400,1367102550,2295,2300,2300,2295,40
20250122,134300,1367010555,2300,2305,2305,2300,220
20250122,134200,1366504455,2305,2305,2305,2305,60
20250122,134100,1366366155,2305,2305,2305,2305,40
20250122,134000,1366273955,2305,2300,2305,2285,452
20250122,133900,1365233465,2300,2300,2300,2300,246
20250122,133800,1364667665,2305,2285,2305,2285,12
20250122,133700,1364640225,2305,2305,2305,2305,30
20250122,133600,1364571075,2305,2305,2305,2305,20
20250122,133500,1364524975,2305,2305,2305,2305,1
20250122,133400,1364522670,2305,2305,2310,2285,12841
20250122,133300,1335122645,2310,2310,2310,2310,0
20250122,133200,1335122645,2310,2305,2310,2305,60
20250122,133100,1334984295,2305,2305,2305,2305,10
20250122,133000,1334961245,2305,2300,2305,2300,1512
20250122,132900,1331480750,2305,2305,2305,2300,12
20250122,132800,1331453095,2305,2300,2305,2300,56
20250122,132700,1331324290,2310,2305,2310,2300,3877
20250122,132600,1322398340,2300,2300,2310,2300,3662
20250122,132500,1313974990,2300,2300,2300,2300,15
20250122,132400,1313940490,2300,2300,2305,2300,1031
20250122,132300,1311568690,2300,2305,2310,2300,6554
20250122,132200,1296480820,2305,2295,2305,2295,1620
20250122,132100,1292756620,2290,2290,2290,2290,190
20250122,132000,1292321520,2285,2290,2295,2285,298
20250122,131900,1291639285,2295,2295,2295,2295,0
20250122,131800,1291639285,2295,2300,2300,2295,20
20250122,131700,1291593335,2295,2295,2300,2295,30
20250122,131600,1291524435,2295,2295,2295,2295,20
20250122,131500,1291478535,2295,2295,2300,2290,164
20250122,131400,1291102060,2285,2285,2295,2285,671
20250122,131300,1289568675,2285,2275,2285,2275,511
20250122,131200,1288406040,2285,2285,2285,2285,0
20250122,131100,1288406040,2285,2285,2285,2285,0
20250122,131000,1288406040,2285,2285,2285,2285,0
20250122,130900,1288406040,2285,2285,2285,2285,21
20250122,130800,1288358055,2285,2285,2285,2285,37
20250122,130700,1288273510,2280,2280,2280,2280,0
20250122,130600,1288273510,2280,2280,2285,2280,20
20250122,130500,1288227885,2280,2280,2280,2280,0
20250122,130400,1288227885,2280,2280,2280,2280,0
20250122,130300,1288227885,2280,2280,2280,2280,0
20250122,130200,1288227885,2280,2280,2280,2280,0
20250122,130100,1288227885,2280,2285,2285,2280,2
20250122,130000,1288223320,2270,2275,2285,2270,1538
20250122,125900,1284731000,2275,2280,2280,2275,506
20250122,125800,1283579280,2300,2300,2300,2300,0
20250122,125700,1283579280,2300,2300,2300,2300,100
20250122,125600,1283349280,2300,2300,2300,2300,365
20250122,125500,1282509780,2300,2300,2300,2300,0
20250122,125400,1282509780,2300,2295,2300,2295,510
20250122,125300,1281338175,2295,2290,2295,2290,384
20250122,125200,1280457030,2285,2290,2290,2285,2
20250122,125100,1280452455,2270,2270,2270,2270,45
20250122,125000,1280350305,2290,2290,2290,2290,511
20250122,124900,1279180115,2290,2285,2290,2285,100
20250122,124800,1278951410,2275,2275,2275,2275,300
20250122,124700,1278268910,2280,2285,2285,2280,2
20250122,124600,1278264345,2280,2275,2285,2270,1168
20250122,124500,1275603990,2280,2290,2290,2280,3
20250122,124400,1275597135,2290,2290,2290,2290,12
20250122,124300,1275569655,2290,2290,2290,2290,0
20250122,124200,1275569655,2290,2290,2290,2290,0
20250122,124100,1275569655,2290,2290,2290,2290,0
20250122,124000,1275569655,2290,2285,2290,2270,705
20250122,123900,1273968710,2280,2280,2280,2280,9
20250122,123800,1273948190,2285,2295,2295,2285,204
20250122,123700,1273480030,2285,2285,2290,2270,2372
20250122,123600,1268077940,2290,2295,2295,2290,8
20250122,123500,1268059600,2285,2280,2295,2275,117
20250122,123400,1267792580,2280,2280,2280,2280,351
20250122,123300,1266992300,2275,2275,2275,2275,0
20250122,123200,1266992300,2275,2275,2275,2275,310
20250122,123100,1266287050,2280,2280,2280,2275,12
20250122,123000,1266259710,2275,2275,2275,2275,213
20250122,122900,1265775135,2280,2280,2280,2280,0
20250122,122800,1265775135,2280,2280,2280,2280,11
20250122,122700,1265750055,2290,2290,2290,2290,181
20250122,122600,1265335565,2270,2275,2275,2270,2000
20250122,122500,1260791265,2290,2285,2290,2285,439
20250122,122400,1259786290,2275,2275,2275,2275,0
20250122,122300,1259786290,2275,2275,2275,2275,119
20250122,122200,1259515565,2275,2275,2275,2275,132
20250122,122100,1259215265,2275,2275,2275,2275,0
20250122,122000,1259215265,2275,2275,2275,2275,0
20250122,121900,1259215265,2275,2275,2275,2275,0
20250122,121800,1259215265,2275,2275,2275,2275,430
20250122,121700,1258237015,2275,2275,2275,2275,3
20250122,121600,1258230190,2275,2280,2280,2275,1305
20250122,121500,1255254795,2275,2275,2280,2275,2821
20250122,121400,1248832245,2275,2275,2275,2275,1050
20250122,121300,1246443495,2260,2265,2275,2260,4211
20250122,121200,1236919580,2265,2270,2270,2265,2194
20250122,121100,1231949670,2270,2270,2270,2270,2007
20250122,121000,1227393780,2270,2275,2275,2270,523
20250122,120900,1226206420,2275,2280,2280,2275,2810
20250122,120800,1219813520,2280,2280,2280,2280,300
20250122,120700,1219129520,2280,2280,2280,2280,0
20250122,120600,1219129520,2280,2280,2280,2280,0
20250122,120500,1219129520,2280,2280,2280,2280,3277
20250122,120400,1211657960,2295,2295,2295,2295,6
20250122,120300,1211644190,2295,2295,2295,2295,0
20250122,120200,1211644190,2295,2295,2295,2295,0
20250122,120100,1211644190,2295,2295,2295,2295,0
20250122,120000,1211644190,2295,2295,2295,2295,190
20250122,115900,1211208140,2280,2280,2280,2280,41
20250122,115800,1211114660,2285,2285,2285,2285,1997
20250122,115700,1206551515,2300,2300,2300,2300,10
20250122,115600,1206528515,2300,2300,2300,2300,10
20250122,115500,1206505515,2300,2300,2300,2300,1
20250122,115400,1206503215,2300,2300,2300,2300,0
20250122,115300,1206503215,2300,2290,2300,2285,203
20250122,115200,1206039240,2295,2295,2295,2295,2300
20250122,115100,1200760740,2300,2300,2300,2300,113
20250122,115000,1200500840,2300,2310,2310,2300,8000
20250122,114900,1182072840,2315,2315,2315,2315,3236
20250122,114800,1174581500,2315,2290,2315,2285,10544
20250122,114700,1150351370,2285,2275,2285,2270,4624
20250122,114600,1139814900,2275,2260,2275,2255,9977
20250122,114500,1117251095,2260,2255,2260,2255,703
20250122,114400,1115663440,2250,2260,2260,2245,1005
20250122,114300,1113396715,2255,2245,2255,2240,560
20250122,114200,1112139035,2245,2255,2260,2245,13521
20250122,114100,1081717405,2260,2250,2260,2250,1255
20250122,114000,1078888435,2250,2255,2260,2250,1909
20250122,113900,1074592150,2250,2270,2270,2250,15113
20250122,113800,1040492305,2280,2275,2280,2275,3
20250122,113700,1040485470,2280,2280,2280,2280,0
20250122,113600,1040485470,2280,2270,2280,2270,2382
20250122,113500,1035078125,2270,2265,2270,2265,990
20250122,113400,1032831200,2265,2270,2270,2265,731
20250122,113300,1031172950,2265,2265,2265,2265,365
20250122,113200,1030346225,2265,2265,2265,2260,671
20250122,113100,1028826425,2260,2270,2270,2260,145
20250122,113000,1028497350,2270,2270,2270,2265,865
20250122,112900,1026536925,2270,2265,2270,2260,158
20250122,112800,1026178430,2260,2270,2270,2260,58
20250122,112700,1026046965,2270,2270,2270,2270,967
20250122,112600,1023851875,2270,2270,2270,2270,30
20250122,112500,1023783775,2260,2270,2270,2260,6740
20250122,112400,1008529415,2270,2285,2285,2270,23368
20250122,112300,955368600,2290,2290,2290,2290,0
20250122,112200,955368600,2290,2290,2290,2290,0
20250122,112100,955368600,2290,2290,2290,2290,1
20250122,112000,955366310,2285,2285,2285,2285,0
20250122,111900,955366310,2285,2285,2285,2285,50
20250122,111800,955252060,2285,2285,2285,2285,239
20250122,111700,954705945,2285,2285,2285,2285,10
20250122,111600,954683095,2285,2285,2285,2285,662
20250122,111500,953170425,2285,2280,2285,2280,1415
20250122,111400,949944220,2280,2280,2280,2280,0
20250122,111300,949944220,2280,2280,2280,2280,560
20250122,111200,948667420,2280,2280,2280,2280,3026
20250122,111100,941768140,2280,2280,2280,2280,500
20250122,111000,940628140,2285,2285,2285,2285,0
20250122,110900,940628140,2285,2285,2285,2285,8
20250122,110800,940609860,2285,2285,2285,2285,19
20250122,110700,940566445,2285,2285,2285,2285,437
20250122,110600,939567900,2285,2285,2285,2285,100
20250122,110500,939339400,2285,2275,2285,2270,6051
20250122,110400,925560775,2275,2280,2280,2275,4335
20250122,110300,915685980,2285,2290,2290,2285,2525
20250122,110200,909916350,2290,2290,2290,2290,6591
20250122,110100,894822960,2300,2290,2300,2290,2
20250122,110000,894818370,2300,2295,2300,2290,874
20250122,105900,892816875,2300,2295,2300,2295,489
20250122,105800,891694570,2300,2300,2300,2300,10
20250122,105700,891671570,2295,2290,2295,2290,4613
20250122,105600,881096905,2295,2295,2295,2295,203
20250122,105500,880631020,2290,2295,2295,2290,2188
20250122,105400,875609610,2295,2295,2295,2295,0
20250122,105300,875609610,2295,2300,2300,2295,3263
20250122,105200,868115820,2305,2310,2310,2305,2647
20250122,105100,862013885,2310,2305,2310,2305,213
20250122,105000,861522915,2310,2300,2310,2300,366
20250122,104900,860681085,2305,2320,2320,2305,72
20250122,104800,860515110,2325,2325,2325,2325,3
20250122,104700,860508135,2325,2325,2325,2325,0
20250122,104600,860508135,2325,2325,2325,2325,100
20250122,104500,860275635,2325,2325,2325,2325,1150
20250122,104400,857601885,2325,2310,2325,2310,257
20250122,104300,857008200,2310,2315,2325,2310,4881
20250122,104200,845731385,2325,2325,2325,2320,457
20250122,104100,844670135,2325,2325,2325,2325,0
20250122,104000,844670135,2325,2325,2325,2325,0
20250122,103900,844670135,2325,2325,2325,2325,0
20250122,103800,844670135,2325,2325,2325,2325,0
20250122,103700,844670135,2325,2320,2325,2305,4
20250122,103600,844660870,2325,2320,2325,2320,12963
20250122,103500,814586700,2320,2300,2320,2300,23510
20250122,103400,760089290,2300,2300,2300,2300,0
20250122,103300,760089290,2300,2300,2300,2295,3095
20250122,103200,752985405,2295,2295,2295,2295,463
20250122,103100,751922820,2300,2300,2300,2300,2879
20250122,103000,745301120,2300,2310,2310,2300,5058
20250122,102900,733667100,2310,2310,2310,2310,0
20250122,102800,733667100,2310,2310,2310,2310,12
20250122,102700,733639380,2305,2315,2315,2305,1656
20250122,102600,729821765,2315,2315,2315,2315,1
20250122,102500,729819450,2320,2320,2320,2320,1
20250122,102400,729817130,2315,2315,2315,2315,495
20250122,102300,728671205,2315,2315,2315,2315,8
20250122,102200,728652685,2315,2315,2315,2310,77
20250122,102100,728474740,2315,2315,2315,2315,6
20250122,102000,728460850,2315,2310,2315,2310,2017
20250122,101900,723801555,2310,2315,2315,2310,105
20250122,101800,723559000,2310,2320,2320,2305,781
20250122,101700,721754785,2320,2320,2320,2320,0
20250122,101600,721754785,2320,2305,2320,2305,2
20250122,101500,721750160,2320,2320,2320,2320,161
20250122,101400,721376640,2320,2315,2320,2315,1803
20250122,101300,717202685,2315,2315,2315,2315,3
20250122,101200,717195740,2315,2315,2315,2310,58
20250122,101100,717061500,2315,2315,2315,2305,3
20250122,101000,717054565,2315,2315,2315,2315,1
20250122,100900,717052250,2315,2310,2315,2310,164
20250122,100800,716673400,2310,2315,2315,2310,3
20250122,100700,716666465,2315,2315,2315,2305,743
20250122,100600,714953820,2315,2300,2315,2300,6834
20250122,100500,699203100,2300,2295,2300,2295,1617
20250122,100400,695492070,2295,2295,2295,2285,32
20250122,100300,695418900,2285,2290,2295,2285,543
20250122,100200,694175715,2295,2280,2295,2280,18
20250122,100100,694134525,2295,2295,2295,2295,1
20250122,100000,694132230,2295,2300,2310,2280,1585
20250122,095900,690510940,2315,2320,2320,2300,202
20250122,095800,690045710,2320,2295,2320,2285,8633
20250122,095700,670186310,2295,2285,2295,2280,845
20250122,095600,668255480,2280,2280,2280,2280,1
20250122,095500,668253200,2280,2285,2285,2280,2011
20250122,095400,663658100,2285,2285,2285,2285,0
20250122,095300,663658100,2285,2280,2285,2275,2007
20250122,095200,659074300,2280,2275,2280,2275,2656
20250122,095100,653030750,2280,2280,2285,2280,1018
20250122,095000,650709705,2285,2285,2290,2280,1303
20250122,094900,647733310,2295,2290,2295,2290,103
20250122,094800,647496930,2295,2300,2305,2290,5024
20250122,094700,635982335,2315,2315,2315,2315,1021
20250122,094600,633618720,2315,2315,2315,2315,0
20250122,094500,633618720,2315,2305,2315,2295,4154
20250122,094400,624050570,2320,2325,2325,2310,190
20250122,094300,623611485,2325,2315,2325,2315,306
20250122,094200,622901545,2315,2305,2315,2305,3299
20250122,094100,615282290,2305,2325,2340,2300,36360
20250122,094000,531289930,2325,2335,2345,2325,9128
20250122,093900,510026010,2335,2335,2335,2335,1
20250122,093800,510023675,2320,2325,2325,2320,1200
20250122,093700,507233690,2320,2325,2325,2320,405
20250122,093600,506293585,2325,2330,2335,2320,4014
20250122,093500,496963655,2335,2340,2340,2325,3451
20250122,093400,488909440,2350,2345,2350,2345,542
20250122,093300,487637900,2355,2345,2365,2335,2006
20250122,093200,482931335,2345,2335,2345,2325,1549
20250122,093100,479306520,2330,2330,2335,2330,1617
20250122,093000,475538900,2330,2340,2345,2325,2357
20250122,092900,470037605,2345,2340,2345,2340,51
20250122,092800,469918260,2345,2340,2345,2335,1122
20250122,092700,467294770,2340,2345,2345,2340,1583
20250122,092600,463585685,2350,2365,2365,2340,3133
20250122,092500,456233900,2350,2380,2380,2350,12017
20250122,092400,427857660,2375,2390,2400,2365,14513
20250122,092300,393233655,2390,2335,2400,2335,38499
20250122,092200,302124700,2335,2320,2335,2320,3298
20250122,092100,294426840,2320,2335,2350,2320,16104
20250122,092000,256890055,2335,2325,2335,2325,3890
20250122,091900,247834465,2325,2330,2345,2325,7402
20250122,091800,230613990,2330,2335,2355,2330,13763
20250122,091700,198360945,2340,2315,2340,2310,11301
20250122,091600,172057355,2315,2325,2325,2310,2813
20250122,091500,165528200,2320,2280,2325,2275,19793
20250122,091400,119986570,2280,2285,2285,2270,2631
20250122,091300,113999230,2275,2265,2285,2265,856
20250122,091200,112054860,2255,2275,2275,2255,20193
20250122,091100,66296060,2280,2275,2280,2275,8715
20250122,091000,46469420,2280,2280,2280,2280,15
20250122,090900,46435220,2280,2285,2290,2280,3762
20250122,090800,37853800,2285,2285,2285,2285,450
20250122,090700,36825550,2280,2275,2280,2275,5717
20250122,090600,23819085,2275,2275,2275,2270,1616
20250122,090500,20149605,2275,2285,2285,2275,6224
20250122,090400,5946365,2290,2285,2290,2285,360
20250122,090300,5123760,2290,2290,2290,2285,49
20250122,090200,5011705,2290,2290,2290,2285,323
20250122,090100,4272045,2285,2290,2290,2285,1729
20250122,090000,316470,2310,2310,2310,2310,137