stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,213200,1594712927,875,875,875,875,11710
20250120,213100,1594712927,875,875,875,875,0
20250120,213000,1594712927,875,875,875,875,0
20250120,212900,1594712927,875,875,875,875,0
20250120,212800,1594712927,875,875,875,875,0
20250120,212700,1594712927,875,875,875,875,0
20250120,212600,1594712927,875,875,875,875,0
20250120,212500,1594712927,875,875,875,875,0
20250120,212400,1594712927,875,875,875,875,0
20250120,212300,1594712927,875,875,875,875,0
20250120,212200,1594712927,875,875,875,875,0
20250120,212100,1594712927,875,875,875,875,0
20250120,212000,1594712927,875,875,875,875,0
20250120,211900,1594712927,875,875,875,875,0
20250120,211800,1594712927,875,875,875,875,0
20250120,211700,1594712927,875,875,875,875,0
20250120,211600,1594712927,875,875,875,875,0
20250120,211500,1594712927,875,875,875,875,0
20250120,211400,1594712927,875,875,875,875,0
20250120,211300,1594712927,875,875,875,875,0
20250120,211200,1594712927,875,875,875,875,0
20250120,211100,1594712927,875,875,875,875,0
20250120,211000,1594712927,875,875,875,875,0
20250120,210900,1594712927,875,875,875,875,0
20250120,210800,1594712927,875,875,875,875,0
20250120,210700,1594712927,875,875,875,875,0
20250120,210600,1594712927,875,875,875,875,0
20250120,210500,1594712927,875,875,875,875,0
20250120,210400,1594712927,875,875,875,875,0
20250120,210300,1594712927,875,875,875,875,0
20250120,210200,1594712927,875,875,875,875,11710
20250120,210100,1594712927,875,875,875,875,0
20250120,210000,1594712927,875,875,875,875,0
20250120,205900,1594712927,875,875,875,875,0
20250120,205800,1594712927,875,875,875,875,0
20250120,205700,1594712927,875,875,875,875,0
20250120,205600,1594712927,875,875,875,875,0
20250120,205500,1594712927,875,875,875,875,0
20250120,205400,1594712927,875,875,875,875,0
20250120,205300,1594712927,875,875,875,875,0
20250120,205200,1594712927,875,875,875,875,0
20250120,205100,1594712927,875,875,875,875,0
20250120,205000,1594712927,875,875,875,875,0
20250120,204900,1594712927,875,875,875,875,0
20250120,204800,1594712927,875,875,875,875,0
20250120,204700,1594712927,875,875,875,875,0
20250120,204600,1594712927,875,875,875,875,0
20250120,204500,1594712927,875,875,875,875,0
20250120,204400,1594712927,875,875,875,875,0
20250120,204300,1594712927,875,875,875,875,0
20250120,204200,1594712927,875,875,875,875,0
20250120,204100,1594712927,875,875,875,875,0
20250120,204000,1594712927,875,875,875,875,0
20250120,203900,1594712927,875,875,875,875,0
20250120,203800,1594712927,875,875,875,875,0
20250120,203700,1594712927,875,875,875,875,0
20250120,203600,1594712927,875,875,875,875,0
20250120,203500,1594712927,875,875,875,875,0
20250120,203400,1594712927,875,875,875,875,0
20250120,203300,1594712927,875,875,875,875,0
20250120,203200,1594712927,875,875,875,875,11710
20250120,203100,1594712927,875,875,875,875,0
20250120,203000,1594712927,875,875,875,875,0
20250120,202900,1594712927,875,875,875,875,0
20250120,202800,1594712927,875,875,875,875,0
20250120,202700,1594712927,875,875,875,875,0
20250120,202600,1594712927,875,875,875,875,0
20250120,202500,1594712927,875,875,875,875,0
20250120,202400,1594712927,875,875,875,875,0
20250120,202300,1594712927,875,875,875,875,0
20250120,202200,1594712927,875,875,875,875,0
20250120,202100,1594712927,875,875,875,875,0
20250120,202000,1594712927,875,875,875,875,0
20250120,201900,1594712927,875,875,875,875,0
20250120,201800,1594712927,875,875,875,875,0
20250120,201700,1594712927,875,875,875,875,0
20250120,201600,1594712927,875,875,875,875,0
20250120,201500,1594712927,875,875,875,875,0
20250120,201400,1594712927,875,875,875,875,0
20250120,201300,1594712927,875,875,875,875,0
20250120,201200,1594712927,875,875,875,875,0
20250120,201100,1594712927,875,875,875,875,0
20250120,201000,1594712927,875,875,875,875,0
20250120,200900,1594712927,875,875,875,875,0
20250120,200800,1594712927,875,875,875,875,0
20250120,200700,1594712927,875,875,875,875,0
20250120,200600,1594712927,875,875,875,875,0
20250120,200500,1594712927,875,875,875,875,0
20250120,200400,1594712927,875,875,875,875,0
20250120,200300,1594712927,875,875,875,875,0
20250120,200200,1594712927,875,875,875,875,11710
20250120,200100,1594712927,875,875,875,875,0
20250120,200000,1594712927,875,875,875,875,0
20250120,195900,1594712927,875,875,875,875,0
20250120,195800,1594712927,875,875,875,875,0
20250120,195700,1594712927,875,875,875,875,0
20250120,195600,1594712927,875,875,875,875,0
20250120,195500,1594712927,875,875,875,875,0
20250120,195400,1594712927,875,875,875,875,0
20250120,195300,1594712927,875,875,875,875,0
20250120,195200,1594712927,875,875,875,875,0
20250120,195100,1594712927,875,875,875,875,0
20250120,195000,1594712927,875,875,875,875,0
20250120,194900,1594712927,875,875,875,875,0
20250120,194800,1594712927,875,875,875,875,0
20250120,194700,1594712927,875,875,875,875,0
20250120,194600,1594712927,875,875,875,875,0
20250120,194500,1594712927,875,875,875,875,0
20250120,194400,1594712927,875,875,875,875,0
20250120,194300,1594712927,875,875,875,875,0
20250120,194200,1594712927,875,875,875,875,0
20250120,194100,1594712927,875,875,875,875,0
20250120,194000,1594712927,875,875,875,875,0
20250120,193900,1594712927,875,875,875,875,0
20250120,193800,1594712927,875,875,875,875,0
20250120,193700,1594712927,875,875,875,875,0
20250120,193600,1594712927,875,875,875,875,0
20250120,193500,1594712927,875,875,875,875,0
20250120,193400,1594712927,875,875,875,875,0
20250120,193300,1594712927,875,875,875,875,0
20250120,193200,1594712927,875,875,875,875,11710
20250120,193100,1594712927,875,875,875,875,0
20250120,193000,1594712927,875,875,875,875,0
20250120,192900,1594712927,875,875,875,875,0
20250120,192800,1594712927,875,875,875,875,0
20250120,192700,1594712927,875,875,875,875,0
20250120,192600,1594712927,875,875,875,875,0
20250120,192500,1594712927,875,875,875,875,0
20250120,192400,1594712927,875,875,875,875,0
20250120,192300,1594712927,875,875,875,875,0
20250120,192200,1594712927,875,875,875,875,0
20250120,192100,1594712927,875,875,875,875,0
20250120,192000,1594712927,875,875,875,875,0
20250120,191900,1594712927,875,875,875,875,0
20250120,191800,1594712927,875,875,875,875,0
20250120,191700,1594712927,875,875,875,875,0
20250120,191600,1594712927,875,875,875,875,0
20250120,191500,1594712927,875,875,875,875,0
20250120,191400,1594712927,875,875,875,875,0
20250120,191300,1594712927,875,875,875,875,0
20250120,191200,1594712927,875,875,875,875,0
20250120,191100,1594712927,875,875,875,875,0
20250120,191000,1594712927,875,875,875,875,0
20250120,190900,1594712927,875,875,875,875,0
20250120,190800,1594712927,875,875,875,875,0
20250120,190700,1594712927,875,875,875,875,0
20250120,190600,1594712927,875,875,875,875,0
20250120,190500,1594712927,875,875,875,875,0
20250120,190400,1594712927,875,875,875,875,0
20250120,190300,1594712927,875,875,875,875,0
20250120,190200,1594712927,875,875,875,875,11710
20250120,190100,1594712927,875,875,875,875,0
20250120,190000,1594712927,875,875,875,875,0
20250120,185900,1594712927,875,875,875,875,0
20250120,185800,1594712927,875,875,875,875,0
20250120,185700,1594712927,875,875,875,875,0
20250120,185600,1594712927,875,875,875,875,0
20250120,185500,1594712927,875,875,875,875,0
20250120,185400,1594712927,875,875,875,875,0
20250120,185300,1594712927,875,875,875,875,0
20250120,185200,1594712927,875,875,875,875,0
20250120,185100,1594712927,875,875,875,875,0
20250120,185000,1594712927,875,875,875,875,0
20250120,184900,1594712927,875,875,875,875,0
20250120,184800,1594712927,875,875,875,875,0
20250120,184700,1594712927,875,875,875,875,0
20250120,184600,1594712927,875,875,875,875,0
20250120,184500,1594712927,875,875,875,875,0
20250120,184400,1594712927,875,875,875,875,0
20250120,184300,1594712927,875,875,875,875,0
20250120,184200,1594712927,875,875,875,875,0
20250120,184100,1594712927,875,875,875,875,0
20250120,184000,1594712927,875,875,875,875,0
20250120,183900,1594712927,875,875,875,875,0
20250120,183800,1594712927,875,875,875,875,0
20250120,183700,1594712927,875,875,875,875,0
20250120,183600,1594712927,875,875,875,875,0
20250120,183500,1594712927,875,875,875,875,0
20250120,183400,1594712927,875,875,875,875,0
20250120,183300,1594712927,875,875,875,875,0
20250120,183200,1594712927,875,875,875,875,11710
20250120,183100,1594712927,875,875,875,875,0
20250120,183000,1594712927,875,875,875,875,0
20250120,182900,1594712927,875,875,875,875,0
20250120,182800,1594712927,875,875,875,875,0
20250120,182700,1594712927,875,875,875,875,0
20250120,182600,1594712927,875,875,875,875,0
20250120,182500,1594712927,875,875,875,875,0
20250120,182400,1594712927,875,875,875,875,0
20250120,182300,1594712927,875,875,875,875,0
20250120,182200,1594712927,875,875,875,875,0
20250120,182100,1594712927,875,875,875,875,0
20250120,182000,1594712927,875,875,875,875,0
20250120,181900,1594712927,875,875,875,875,0
20250120,181800,1594712927,875,875,875,875,0
20250120,181700,1594712927,875,875,875,875,0
20250120,181600,1594712927,875,875,875,875,0
20250120,181500,1594712927,875,875,875,875,0
20250120,181400,1594712927,875,875,875,875,0
20250120,181300,1594712927,875,875,875,875,0
20250120,181200,1594712927,875,875,875,875,0
20250120,181100,1594712927,875,875,875,875,0
20250120,181000,1594712927,875,875,875,875,0
20250120,180900,1594712927,875,875,875,875,0
20250120,180800,1594712927,875,875,875,875,0
20250120,180700,1594712927,875,875,875,875,0
20250120,180600,1594712927,875,875,875,875,0
20250120,180500,1594712927,875,875,875,875,0
20250120,180400,1594712927,875,875,875,875,0
20250120,180300,1594712927,875,875,875,875,0
20250120,180200,1594712927,875,875,875,875,11710
20250120,180100,1594712927,875,875,875,875,0
20250120,180000,1594712927,875,875,875,875,0
20250120,175900,1594712927,875,875,875,875,0
20250120,175800,1594712927,875,875,875,875,0
20250120,175700,1594712927,875,875,875,875,0
20250120,175600,1594712927,875,875,875,875,0
20250120,175500,1594712927,875,875,875,875,0
20250120,175400,1594712927,875,875,875,875,0
20250120,175300,1594712927,875,875,875,875,0
20250120,175200,1594712927,875,875,875,875,0
20250120,175100,1594712927,875,875,875,875,0
20250120,175000,1594712927,875,875,875,875,0
20250120,174900,1594712927,875,875,875,875,0
20250120,174800,1594712927,875,875,875,875,0
20250120,174700,1594712927,875,875,875,875,0
20250120,174600,1594712927,875,875,875,875,0
20250120,174500,1594712927,875,875,875,875,0
20250120,174400,1594712927,875,875,875,875,0
20250120,174300,1594712927,875,875,875,875,0
20250120,174200,1594712927,875,875,875,875,0
20250120,174100,1594712927,875,875,875,875,0
20250120,174000,1594712927,875,875,875,875,0
20250120,173900,1594712927,875,875,875,875,0
20250120,173800,1594712927,875,875,875,875,0
20250120,173700,1594712927,875,875,875,875,0
20250120,173600,1594712927,875,875,875,875,0
20250120,173500,1594712927,875,875,875,875,0
20250120,173400,1594712927,875,875,875,875,0
20250120,173300,1594712927,875,875,875,875,0
20250120,173200,1594712927,875,875,875,875,11710
20250120,173100,1594712927,875,875,875,875,0
20250120,173000,1594712927,875,875,875,875,0
20250120,172900,1594712927,875,875,875,875,0
20250120,172800,1594712927,875,875,875,875,0
20250120,172700,1594712927,875,875,875,875,0
20250120,172600,1594712927,875,875,875,875,0
20250120,172500,1594712927,875,875,875,875,0
20250120,172400,1594712927,875,875,875,875,0
20250120,172300,1594712927,875,875,875,875,0
20250120,172200,1594712927,875,875,875,875,0
20250120,172100,1594712927,875,875,875,875,0
20250120,172000,1594712927,875,875,875,875,0
20250120,171900,1594712927,875,875,875,875,0
20250120,171800,1594712927,875,875,875,875,0
20250120,171700,1594712927,875,875,875,875,0
20250120,171600,1594712927,875,875,875,875,0
20250120,171500,1594712927,875,875,875,875,0
20250120,171400,1594712927,875,875,875,875,0
20250120,171300,1594712927,875,875,875,875,0
20250120,171200,1594712927,875,875,875,875,0
20250120,171100,1594712927,875,875,875,875,0
20250120,171000,1594712927,875,875,875,875,0
20250120,170900,1594712927,875,875,875,875,0
20250120,170800,1594712927,875,875,875,875,0
20250120,170700,1594712927,875,875,875,875,0
20250120,170600,1594712927,875,875,875,875,0
20250120,170500,1594712927,875,875,875,875,0
20250120,170400,1594712927,875,875,875,875,0
20250120,170300,1594712927,875,875,875,875,0
20250120,170200,1594712927,875,875,875,875,11710
20250120,170100,1594712927,875,875,875,875,0
20250120,170000,1594712927,875,875,875,875,0
20250120,165900,1594712927,875,875,875,875,0
20250120,165800,1594712927,875,875,875,875,0
20250120,165700,1594712927,875,875,875,875,0
20250120,165600,1594712927,875,875,875,875,0
20250120,165500,1594712927,875,875,875,875,0
20250120,165400,1594712927,875,875,875,875,0
20250120,165300,1594712927,875,875,875,875,0
20250120,165200,1594712927,875,875,875,875,0
20250120,165100,1594712927,875,875,875,875,0
20250120,165000,1594712927,875,875,875,875,0
20250120,164900,1594712927,875,875,875,875,0
20250120,164800,1594712927,875,875,875,875,0
20250120,164700,1594712927,875,875,875,875,0
20250120,164600,1594712927,875,875,875,875,0
20250120,164500,1594712927,875,875,875,875,0
20250120,164400,1594712927,875,875,875,875,0
20250120,164300,1594712927,875,875,875,875,0
20250120,164200,1594712927,875,875,875,875,0
20250120,164100,1594712927,875,875,875,875,0
20250120,164000,1594712927,875,875,875,875,0
20250120,163900,1594712927,875,875,875,875,0
20250120,163800,1594712927,875,875,875,875,0
20250120,163700,1594712927,875,875,875,875,0
20250120,163600,1594712927,875,875,875,875,0
20250120,163500,1594712927,875,875,875,875,0
20250120,163400,1594712927,875,875,875,875,0
20250120,163300,1594712927,875,875,875,875,0
20250120,163200,1594712927,875,875,875,875,11710
20250120,163100,1594712927,875,875,875,875,0
20250120,163000,1594712927,875,875,875,875,0
20250120,162900,1594712927,875,875,875,875,0
20250120,162800,1594712927,875,875,875,875,0
20250120,162700,1594712927,875,875,875,875,0
20250120,162600,1594712927,875,875,875,875,0
20250120,162500,1594712927,875,875,875,875,0
20250120,162400,1594712927,875,875,875,875,0
20250120,162300,1594712927,875,875,875,875,0
20250120,162200,1594712927,875,875,875,875,0
20250120,162100,1594712927,875,875,875,875,0
20250120,162000,1594712927,875,875,875,875,0
20250120,161900,1594712927,875,875,875,875,0
20250120,161800,1594712927,875,875,875,875,0
20250120,161700,1594712927,875,875,875,875,0
20250120,161600,1594712927,875,875,875,875,0
20250120,161500,1594712927,875,875,875,875,0
20250120,161400,1594712927,875,875,875,875,0
20250120,161300,1594712927,875,875,875,875,0
20250120,161200,1594712927,875,875,875,875,0
20250120,161100,1594712927,875,875,875,875,0
20250120,161000,1594712927,875,875,875,875,0
20250120,160900,1594712927,875,875,875,875,0
20250120,160800,1594712927,875,875,875,875,0
20250120,160700,1594712927,875,875,875,875,0
20250120,160600,1594712927,875,875,875,875,0
20250120,160500,1594712927,875,875,875,875,0
20250120,160400,1594712927,875,875,875,875,0
20250120,160300,1594712927,875,875,875,875,0
20250120,160200,1594712927,875,875,875,875,11710
20250120,160100,1594712927,875,875,875,875,0
20250120,160000,1594712927,875,875,875,875,0
20250120,155900,1594712927,875,875,875,875,0
20250120,155800,1594712927,875,875,875,875,0
20250120,155700,1594712927,875,875,875,875,0
20250120,155600,1594712927,875,875,875,875,0
20250120,155500,1594712927,875,875,875,875,0
20250120,155400,1594712927,875,875,875,875,0
20250120,155300,1594712927,875,875,875,875,0
20250120,155200,1594712927,875,875,875,875,0
20250120,155100,1594712927,875,875,875,875,0
20250120,155000,1594712927,875,875,875,875,0
20250120,154900,1594712927,875,875,875,875,0
20250120,154800,1594712927,875,875,875,875,0
20250120,154700,1594712927,875,875,875,875,0
20250120,154600,1594712927,875,875,875,875,0
20250120,154500,1594712927,875,875,875,875,0
20250120,154400,1594712927,875,875,875,875,0
20250120,154300,1594712927,875,875,875,875,0
20250120,154200,1594712927,875,875,875,875,0
20250120,154100,1594712927,875,875,875,875,0
20250120,154000,1594712927,875,875,875,875,0
20250120,153900,1594712927,875,875,875,875,0
20250120,153800,1594712927,875,875,875,875,0
20250120,153700,1594712927,875,875,875,875,0
20250120,153600,1594712927,875,875,875,875,0
20250120,153500,1594712927,875,875,875,875,0
20250120,153400,1594712927,875,875,875,875,0
20250120,153300,1594712927,875,875,875,875,0
20250120,153200,1594712927,875,875,875,875,11710
20250120,153100,1594712927,875,875,875,875,0
20250120,153000,1594712927,875,875,875,875,11710
20250120,152900,1584466677,875,875,875,875,0
20250120,152800,1584466677,875,875,875,875,0
20250120,152700,1584466677,875,875,875,875,0
20250120,152600,1584466677,875,875,875,875,0
20250120,152500,1584466677,875,875,875,875,0
20250120,152400,1584466677,875,875,875,875,0
20250120,152300,1584466677,875,875,875,875,0
20250120,152200,1584466677,875,875,875,875,0
20250120,152100,1584466677,875,875,875,875,0
20250120,152000,1584466677,875,875,875,875,0
20250120,151900,1584466677,875,875,875,873,5095
20250120,151800,1580016620,877,875,877,875,2841
20250120,151700,1577530256,877,875,877,875,5738
20250120,151600,1572505899,875,872,875,871,6515
20250120,151500,1566820006,874,874,874,872,3961
20250120,151400,1563359049,876,872,876,869,7574
20250120,151300,1556754095,872,870,872,869,1629
20250120,151200,1555336915,870,867,870,867,7386
20250120,151100,1548927787,867,864,867,864,17813
20250120,151000,1533526020,864,864,864,863,462
20250120,150900,1533126963,865,865,865,863,1175
20250120,150800,1532111699,865,864,865,864,212
20250120,150700,1531928434,865,865,865,865,63
20250120,150600,1531873939,865,863,865,863,11342
20250120,150500,1522080999,863,862,863,860,8914
20250120,150400,1514408682,864,864,864,864,0
20250120,150300,1514408682,864,864,864,864,2740
20250120,150200,1512041322,864,864,864,864,0
20250120,150100,1512041322,864,864,864,859,1769
20250120,150000,1510518542,864,863,864,863,2802
20250120,145900,1508097647,863,863,863,863,0
20250120,145800,1508097647,863,863,863,863,205
20250120,145700,1507920732,860,860,860,860,1542
20250120,145600,1506594612,863,859,863,859,1004
20250120,145500,1505732152,859,859,859,859,0
20250120,145400,1505732152,859,859,859,859,1500
20250120,145300,1504443652,858,859,859,858,4281
20250120,145200,1500770067,863,863,863,863,0
20250120,145100,1500770067,863,863,863,863,4
20250120,145000,1500766615,858,863,863,858,7848
20250120,144900,1494031753,863,858,863,858,2
20250120,144800,1494030032,858,860,860,858,18488
20250120,144700,1478152919,860,860,860,860,1600
20250120,144600,1476776919,861,861,861,861,1006
20250120,144500,1475910753,863,863,863,863,12
20250120,144400,1475900397,863,863,863,863,197
20250120,144300,1475730386,864,861,864,861,653
20250120,144200,1475168147,865,865,865,865,0
20250120,144100,1475168147,865,865,865,865,0
20250120,144000,1475168147,865,862,865,861,2002
20250120,143900,1473444303,861,862,862,861,2281
20250120,143800,1471480062,865,862,865,861,2367
20250120,143700,1469439771,865,865,865,865,0
20250120,143600,1469439771,865,867,867,865,359
20250120,143500,1469129232,862,866,866,862,161
20250120,143400,1468990014,867,867,867,867,0
20250120,143300,1468990014,867,866,867,866,5
20250120,143200,1468985683,867,867,867,867,0
20250120,143100,1468985683,867,862,867,862,4440
20250120,143000,1465158398,862,862,862,862,85
20250120,142900,1465085128,862,863,863,862,600
20250120,142800,1464567510,867,867,867,867,0
20250120,142700,1464567510,867,867,867,865,4843
20250120,142600,1460378251,863,863,863,863,550
20250120,142500,1459903601,863,863,863,863,401
20250120,142400,1459557538,867,867,867,867,0
20250120,142300,1459557538,867,867,867,867,0
20250120,142200,1459557538,867,867,867,867,30
20250120,142100,1459531528,867,867,867,867,2
20250120,142000,1459529794,863,863,863,863,3
20250120,141900,1459527205,867,867,867,867,1
20250120,141800,1459526338,867,867,867,867,14
20250120,141700,1459514200,867,867,867,867,211
20250120,141600,1459331263,867,863,867,863,316
20250120,141500,1459057575,866,866,866,866,0
20250120,141400,1459057575,866,867,867,866,12
20250120,141300,1459047181,861,862,862,861,3410
20250120,141200,1456110671,867,867,867,867,0
20250120,141100,1456110671,867,867,867,867,1
20250120,141000,1456109804,861,862,862,861,2461
20250120,140900,1453988967,862,863,863,862,1017
20250120,140800,1453111816,863,863,863,863,164
20250120,140700,1452970284,865,865,865,865,1
20250120,140600,1452969419,867,867,867,867,0
20250120,140500,1452969419,867,867,867,867,0
20250120,140400,1452969419,867,867,867,867,0
20250120,140300,1452969419,867,867,867,867,2
20250120,140200,1452967685,862,862,862,862,300
20250120,140100,1452709085,867,867,867,867,4
20250120,140000,1452705617,862,862,862,862,474
20250120,135900,1452297029,867,867,867,867,301
20250120,135800,1452036062,867,867,867,867,75
20250120,135700,1451971037,867,867,867,867,0
20250120,135600,1451971037,867,867,867,867,0
20250120,135500,1451971037,867,867,867,867,0
20250120,135400,1451971037,867,867,867,867,0
20250120,135300,1451971037,867,867,867,867,0
20250120,135200,1451971037,867,867,867,867,4
20250120,135100,1451967569,862,862,862,862,16
20250120,135000,1451953777,867,866,867,866,2301
20250120,134900,1449960110,866,866,866,866,0
20250120,134800,1449960110,866,866,866,866,19
20250120,134700,1449943656,866,866,866,866,2
20250120,134600,1449941924,860,860,860,860,336
20250120,134500,1449652964,861,861,861,861,0
20250120,134400,1449652964,861,861,861,861,500
20250120,134300,1449222464,866,862,866,861,616
20250120,134200,1448692081,860,862,862,860,1000
20250120,134100,1447831079,866,866,866,866,0
20250120,134000,1447831079,866,866,866,866,2
20250120,133900,1447829347,860,866,866,860,3513
20250120,133800,1444806620,865,867,867,865,577
20250120,133700,1444307513,867,863,867,859,11001
20250120,133600,1434841445,867,864,867,864,7713
20250120,133500,1428171985,866,866,866,866,2
20250120,133400,1428170253,865,865,865,865,2901
20250120,133300,1425660888,865,865,865,865,101
20250120,133200,1425573523,864,865,865,864,101
20250120,133100,1425486258,863,864,864,863,514
20250120,133000,1425042173,865,864,865,864,3
20250120,132900,1425039580,862,862,862,862,0
20250120,132800,1425039580,862,862,863,862,2332
20250120,132700,1423029289,862,862,865,862,1038
20250120,132600,1422134530,862,862,862,862,333
20250120,132500,1421847484,862,862,862,862,2050
20250120,132400,1420080384,865,865,865,865,20
20250120,132300,1420063084,866,866,866,866,0
20250120,132200,1420063084,866,861,866,861,8
20250120,132100,1420056191,861,861,861,861,800
20250120,132000,1419367391,866,866,866,866,0
20250120,131900,1419367391,866,866,866,866,0
20250120,131800,1419367391,866,863,866,861,792
20250120,131700,1418685452,867,867,867,867,0
20250120,131600,1418685452,867,867,867,867,5
20250120,131500,1418681117,867,867,867,867,0
20250120,131400,1418681117,867,867,867,867,0
20250120,131300,1418681117,867,867,867,867,0
20250120,131200,1418681117,867,862,867,861,491
20250120,131100,1418258300,867,862,867,862,41
20250120,131000,1418222953,867,867,867,867,1
20250120,130900,1418222086,861,862,862,861,3443
20250120,130800,1415255473,867,867,867,867,10
20250120,130700,1415246803,862,867,867,862,1193
20250120,130600,1414218427,868,868,868,868,1
20250120,130500,1414217559,862,862,862,862,6
20250120,130400,1414212387,860,863,863,860,15780
20250120,130300,1400628876,866,866,866,866,1
20250120,130200,1400628010,868,868,868,868,0
20250120,130100,1400628010,868,867,868,867,1701
20250120,130000,1399153242,867,867,867,867,78
20250120,125900,1399085616,867,867,867,867,2
20250120,125800,1399083882,863,864,864,863,1571
20250120,125700,1397727879,868,868,868,868,0
20250120,125600,1397727879,868,867,868,867,500
20250120,125500,1397293880,868,864,868,864,2502
20250120,125400,1395132144,868,868,868,868,0
20250120,125300,1395132144,868,864,868,864,11
20250120,125200,1395122609,868,868,868,868,2
20250120,125100,1395120873,864,865,868,863,4935
20250120,125000,1390856375,868,865,868,865,68
20250120,124900,1390797549,868,868,868,868,59
20250120,124800,1390746337,865,867,867,865,36
20250120,124700,1390715127,868,868,868,868,0
20250120,124600,1390715127,868,868,868,868,0
20250120,124500,1390715127,868,868,868,868,300
20250120,124400,1390454727,868,868,868,868,180
20250120,124300,1390298487,868,868,868,868,1
20250120,124200,1390297619,868,868,868,868,0
20250120,124100,1390297619,868,868,868,868,1
20250120,124000,1390296751,868,868,868,868,1361
20250120,123900,1389115403,868,868,868,868,16
20250120,123800,1389101515,868,868,868,868,0
20250120,123700,1389101515,868,868,868,868,0
20250120,123600,1389101515,868,868,868,868,113
20250120,123500,1389003431,868,868,868,868,2
20250120,123400,1389001695,864,864,868,864,678
20250120,123300,1388415899,868,868,868,868,6
20250120,123200,1388410691,868,868,868,868,0
20250120,123100,1388410691,868,868,868,868,612
20250120,123000,1387879475,868,868,868,868,100
20250120,122900,1387792675,868,867,868,867,301
20250120,122800,1387531707,866,867,867,866,402
20250120,122700,1387183203,866,866,866,866,0
20250120,122600,1387183203,866,861,866,861,539
20250120,122500,1386717129,861,861,861,861,1000
20250120,122400,1385856129,866,866,866,866,1917
20250120,122300,1384196007,866,866,866,866,0
20250120,122200,1384196007,866,860,866,860,1101
20250120,122100,1383248541,866,866,866,866,0
20250120,122000,1383248541,866,866,866,860,3426
20250120,121900,1380301679,862,866,866,862,3115
20250120,121800,1377612089,861,861,861,861,265
20250120,121700,1377383924,861,865,865,861,18299
20250120,121600,1361617691,866,866,866,866,1
20250120,121500,1361616825,866,866,866,866,30
20250120,121400,1361590845,866,866,866,866,0
20250120,121300,1361590845,866,865,866,865,5476
20250120,121200,1356853605,865,865,865,865,678
20250120,121100,1356267135,865,865,865,865,1040
20250120,121000,1355367535,862,863,863,862,6104
20250120,120900,1350105787,862,864,864,862,2005
20250120,120800,1348375694,863,864,864,863,3013
20250120,120700,1345772475,864,862,864,862,3416
20250120,120600,1342823881,863,865,865,863,143
20250120,120500,1342700470,863,863,863,863,329
20250120,120400,1342416543,862,866,866,862,10771
20250120,120300,1333129890,864,867,867,864,2830
20250120,120200,1330684560,865,867,867,865,471
20250120,120100,1330277139,864,863,864,863,6100
20250120,120000,1325006939,863,863,863,863,630
20250120,115900,1324463249,864,863,864,863,1437
20250120,115800,1323223117,864,867,867,864,1653
20250120,115700,1321794922,865,865,865,864,247
20250120,115600,1321581268,865,866,866,865,98
20250120,115500,1321496471,867,865,867,865,124
20250120,115400,1321389003,865,866,866,865,84
20250120,115300,1321316269,868,866,868,866,928
20250120,115200,1320512617,866,866,866,866,2
20250120,115100,1320510885,862,863,863,862,13111
20250120,115000,1309209083,866,866,866,866,100
20250120,114900,1309122483,866,866,866,866,0
20250120,114800,1309122483,866,866,866,866,2
20250120,114700,1309120751,862,862,863,862,2572
20250120,114600,1306903187,862,866,866,862,13224
20250120,114500,1295484474,864,864,864,864,2273
20250120,114400,1293520602,864,864,864,864,0
20250120,114300,1293520602,864,864,864,864,0
20250120,114200,1293520602,864,864,864,864,4729
20250120,114100,1289434746,865,868,868,865,5210
20250120,114000,1284926990,868,868,868,868,0
20250120,113900,1284926990,868,868,868,868,1172
20250120,113800,1283909694,868,867,868,867,2
20250120,113700,1283907959,865,865,865,865,0
20250120,113600,1283907959,865,867,867,865,3881
20250120,113500,1280543592,868,868,868,868,520
20250120,113400,1280092232,868,867,868,865,292
20250120,113300,1279838907,865,867,867,865,319
20250120,113200,1279562912,867,867,867,867,5
20250120,113100,1279558577,867,867,867,867,60
20250120,113000,1279506557,868,868,868,868,0
20250120,112900,1279506557,868,865,868,863,3015
20250120,112800,1276903201,864,864,864,864,103
20250120,112700,1276814209,864,865,865,864,773
20250120,112600,1276146279,865,865,865,865,177
20250120,112500,1275993174,868,868,868,868,0
20250120,112400,1275993174,868,868,868,868,1
20250120,112300,1275992306,868,868,868,868,712
20250120,112200,1275374290,868,865,868,864,5535
20250120,112100,1270589573,865,868,868,865,5
20250120,112000,1270585236,864,864,864,864,103
20250120,111900,1270496244,864,868,868,864,1937
20250120,111800,1268822386,868,868,868,868,2
20250120,111700,1268820650,864,868,868,864,442
20250120,111600,1268438132,868,868,868,868,5
20250120,111500,1268433792,868,868,868,868,100
20250120,111400,1268346992,868,868,868,868,0
20250120,111300,1268346992,868,862,868,861,20327
20250120,111200,1250830492,861,864,864,861,2562
20250120,111100,1248622900,864,869,869,864,2370
20250120,111000,1246570790,870,870,870,870,0
20250120,110900,1246570790,870,864,870,864,1953
20250120,110800,1244882798,872,869,872,869,141
20250120,110700,1244760266,869,863,869,863,64
20250120,110600,1244705021,863,864,864,863,849
20250120,110500,1243971723,864,862,864,860,9623
20250120,110400,1235669327,862,868,868,862,19329
20250120,110300,1218950009,875,875,875,875,0
20250120,110200,1218950009,875,872,875,867,1885
20250120,110100,1217315647,872,875,875,872,155
20250120,110000,1217180481,872,872,872,872,358
20250120,105900,1216868305,874,876,876,874,1291
20250120,105800,1215739961,877,880,880,871,188
20250120,105700,1215575474,880,871,880,871,3344
20250120,105600,1212640995,867,871,877,867,12673
20250120,105500,1201576480,876,874,879,872,1452
20250120,105400,1200308908,879,875,879,875,1370
20250120,105300,1199109658,875,873,875,873,2412
20250120,105200,1197002977,872,870,872,870,463
20250120,105100,1196599349,872,872,872,872,1100
20250120,105000,1195640149,872,869,872,869,590
20250120,104900,1195127036,869,868,869,867,2003
20250120,104800,1193390187,869,869,869,869,317
20250120,104700,1193114714,868,868,868,868,5
20250120,104600,1193110374,868,868,868,868,50
20250120,104500,1193066974,868,868,868,868,503
20250120,104400,1192630370,868,865,868,864,5303
20250120,104300,1188042754,867,863,867,863,1802
20250120,104200,1186484449,863,860,863,857,8795
20250120,104100,1178939281,860,864,865,860,19000
20250120,104000,1162598951,864,862,865,862,917
20250120,103900,1161807797,856,861,862,856,35142
20250120,103800,1131617103,862,864,864,862,2206
20250120,103700,1129715218,864,862,866,861,8367
20250120,103600,1122498149,861,870,870,859,63537
20250120,103500,1067524337,870,871,871,870,800
20250120,103400,1066828336,870,871,872,870,5572
20250120,103300,1061976892,871,872,872,871,5005
20250120,103200,1057614495,875,877,877,873,6320
20250120,103100,1052091509,877,879,879,877,1081
20250120,103000,1051142340,880,880,880,880,1
20250120,102900,1051141460,879,877,879,877,992
20250120,102800,1050271473,877,875,877,874,4921
20250120,102700,1045970193,875,876,876,875,887
20250120,102600,1045193929,876,876,876,875,5136
20250120,102500,1040696793,877,877,877,877,1110
20250120,102400,1039723323,876,880,880,876,101
20250120,102300,1039634447,880,880,880,880,51
20250120,102200,1039589567,874,874,874,874,316
20250120,102100,1039313383,875,875,875,875,9
20250120,102000,1039305508,875,876,876,875,6760
20250120,101900,1033387956,876,877,877,876,484
20250120,101800,1032963731,877,877,877,877,0
20250120,101700,1032963731,877,881,881,877,42
20250120,101600,1032926893,882,877,882,875,2366
20250120,101500,1030856367,882,882,882,882,148
20250120,101400,1030725831,882,879,882,877,154
20250120,101300,1030590568,880,880,880,880,2705
20250120,101200,1028210168,880,880,880,880,522
20250120,101100,1027750808,880,882,884,880,1429
20250120,101000,1026490501,884,884,884,882,2908
20250120,100900,1023923984,884,886,887,884,5399
20250120,100800,1019145223,886,887,887,886,101
20250120,100700,1019055736,886,876,886,876,12992
20250120,100600,1007584919,876,872,876,872,9381
20250120,100500,999402477,872,872,874,872,3030
20250120,100400,996760257,872,877,879,872,11510
20250120,100300,986692137,877,881,881,877,14999
20250120,100200,973507135,884,888,888,880,2955
20250120,100100,970891847,888,887,888,882,3104
20250120,100000,968151430,888,886,888,882,8070
20250120,095900,960988504,887,887,887,887,7
20250120,095800,960982295,887,880,887,878,5999
20250120,095700,955678102,880,879,880,879,302
20250120,095600,955412642,880,880,880,880,239
20250120,095500,955202322,880,880,881,880,2829
20250120,095400,952712800,880,876,880,875,6921
20250120,095300,946633004,875,875,875,875,248
20250120,095200,946416004,875,876,876,872,16484
20250120,095100,932012677,879,879,879,876,1395
20250120,095000,930788860,879,878,879,878,625
20250120,094900,930240101,878,877,878,871,4128
20250120,094800,926628221,877,873,878,871,5946
20250120,094700,921443868,878,878,878,872,23708
20250120,094600,900696383,879,881,881,877,105
20250120,094500,900604286,877,881,882,877,9754
20250120,094400,892039184,881,881,882,877,2944
20250120,094300,889454339,881,879,882,876,27630
20250120,094200,865206204,881,888,888,880,7459
20250120,094100,858634529,888,885,888,882,897
20250120,094000,857841671,889,884,889,884,6031
20250120,093900,852496854,885,881,885,881,288
20250120,093800,852243110,886,889,889,880,35730
20250120,093700,820749267,889,889,889,885,1904
20250120,093600,819058839,886,889,889,885,2511
20250120,093500,816829755,889,897,900,884,98850
20250120,093400,728899862,902,901,902,896,31174
20250120,093300,700942014,901,898,901,895,20982
20250120,093200,682136683,902,898,902,896,25079
20250120,093100,659584992,898,898,898,896,4272
20250120,093000,655755125,898,896,898,896,3889
20250120,092900,652266389,898,901,901,895,20133
20250120,092800,634185579,901,901,903,899,14171
20250120,092700,621417791,903,901,903,901,2473
20250120,092600,619189038,901,902,904,898,26441
20250120,092500,595389825,905,901,906,901,162
20250120,092400,595243221,907,900,907,900,21082
20250120,092300,576169608,903,905,907,900,55762
20250120,092200,525899434,907,904,910,900,28465
20250120,092100,500108148,902,904,905,899,14678
20250120,092000,486869148,904,903,904,898,24620
20250120,091900,464690556,902,894,902,894,33651
20250120,091800,434462095,894,893,894,891,10038
20250120,091700,425498132,895,892,895,890,5877
20250120,091600,420245869,895,897,898,893,5365
20250120,091500,415434929,898,881,898,881,21013
20250120,091400,396731220,881,882,884,881,9330
20250120,091300,388505158,884,882,885,880,5630
20250120,091200,383542580,887,886,887,881,10552
20250120,091100,374207972,887,882,888,878,11837
20250120,091000,363776395,888,880,889,880,5529
20250120,090900,358881509,880,893,894,880,29185
20250120,090800,333001768,895,896,900,895,5014
20250120,090700,328501819,896,894,902,893,28472
20250120,090600,302999848,903,912,912,888,21523
20250120,090500,283653804,909,898,911,894,60331
20250120,090400,229063621,894,888,898,887,22253
20250120,090300,209147639,889,895,895,880,7996
20250120,090200,202043204,892,898,910,871,91543
20250120,090100,119692945,898,887,908,875,54880
20250120,090000,70884849,875,867,886,867,81398