stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183700,8245084329,1775,1775,1775,1775,35634
20250113,183600,8245084329,1775,1775,1775,1775,0
20250113,183500,8245084329,1775,1775,1775,1775,0
20250113,183400,8245084329,1775,1775,1775,1775,0
20250113,183300,8245084329,1775,1775,1775,1775,0
20250113,183200,8245084329,1775,1775,1775,1775,0
20250113,183100,8245084329,1775,1775,1775,1775,0
20250113,183000,8245084329,1775,1775,1775,1775,0
20250113,182900,8245084329,1775,1775,1775,1775,0
20250113,182800,8245084329,1775,1775,1775,1775,0
20250113,182700,8245084329,1775,1775,1775,1775,0
20250113,182600,8245084329,1775,1775,1775,1775,0
20250113,182500,8245084329,1775,1775,1775,1775,0
20250113,182400,8245084329,1775,1775,1775,1775,0
20250113,182300,8245084329,1775,1775,1775,1775,0
20250113,182200,8245084329,1775,1775,1775,1775,0
20250113,182100,8245084329,1775,1775,1775,1775,0
20250113,182000,8245084329,1775,1775,1775,1775,0
20250113,181900,8245084329,1775,1775,1775,1775,0
20250113,181800,8245084329,1775,1775,1775,1775,0
20250113,181700,8245084329,1775,1775,1775,1775,0
20250113,181600,8245084329,1775,1775,1775,1775,0
20250113,181500,8245084329,1775,1775,1775,1775,0
20250113,181400,8245084329,1775,1775,1775,1775,0
20250113,181300,8245084329,1775,1775,1775,1775,0
20250113,181200,8245084329,1775,1775,1775,1775,0
20250113,181100,8245084329,1775,1775,1775,1775,0
20250113,181000,8245084329,1775,1775,1775,1775,0
20250113,180900,8245084329,1775,1775,1775,1775,0
20250113,180800,8245084329,1775,1775,1775,1775,0
20250113,180700,8245084329,1775,1775,1775,1775,35634
20250113,180600,8245084329,1775,1775,1775,1775,0
20250113,180500,8245084329,1775,1775,1775,1775,0
20250113,180400,8245084329,1775,1775,1775,1775,0
20250113,180300,8245084329,1775,1775,1775,1775,0
20250113,180200,8245084329,1775,1775,1775,1775,0
20250113,180100,8245084329,1775,1775,1775,1775,0
20250113,180000,8245084329,1775,1775,1775,1775,0
20250113,175900,8245084329,1775,1775,1775,1775,0
20250113,175800,8245084329,1775,1775,1775,1775,0
20250113,175700,8245084329,1775,1775,1775,1775,0
20250113,175600,8245084329,1775,1775,1775,1775,0
20250113,175500,8245084329,1775,1775,1775,1775,0
20250113,175400,8245084329,1775,1775,1775,1775,0
20250113,175300,8245084329,1775,1775,1775,1775,0
20250113,175200,8245084329,1775,1775,1775,1775,0
20250113,175100,8245084329,1775,1775,1775,1775,0
20250113,175000,8245084329,1775,1775,1775,1775,0
20250113,174900,8245084329,1775,1775,1775,1775,0
20250113,174800,8245084329,1775,1775,1775,1775,0
20250113,174700,8245084329,1775,1775,1775,1775,0
20250113,174600,8245084329,1775,1775,1775,1775,0
20250113,174500,8245084329,1775,1775,1775,1775,0
20250113,174400,8245084329,1775,1775,1775,1775,0
20250113,174300,8245084329,1775,1775,1775,1775,0
20250113,174200,8245084329,1775,1775,1775,1775,0
20250113,174100,8245084329,1775,1775,1775,1775,0
20250113,174000,8245084329,1775,1775,1775,1775,0
20250113,173900,8245084329,1775,1775,1775,1775,0
20250113,173800,8245084329,1775,1775,1775,1775,0
20250113,173700,8245084329,1775,1775,1775,1775,35634
20250113,173600,8245084329,1775,1775,1775,1775,0
20250113,173500,8245084329,1775,1775,1775,1775,0
20250113,173400,8245084329,1775,1775,1775,1775,0
20250113,173300,8245084329,1775,1775,1775,1775,0
20250113,173200,8245084329,1775,1775,1775,1775,0
20250113,173100,8245084329,1775,1775,1775,1775,0
20250113,173000,8245084329,1775,1775,1775,1775,0
20250113,172900,8245084329,1775,1775,1775,1775,0
20250113,172800,8245084329,1775,1775,1775,1775,0
20250113,172700,8245084329,1775,1775,1775,1775,0
20250113,172600,8245084329,1775,1775,1775,1775,0
20250113,172500,8245084329,1775,1775,1775,1775,0
20250113,172400,8245084329,1775,1775,1775,1775,0
20250113,172300,8245084329,1775,1775,1775,1775,0
20250113,172200,8245084329,1775,1775,1775,1775,0
20250113,172100,8245084329,1775,1775,1775,1775,0
20250113,172000,8245084329,1775,1775,1775,1775,0
20250113,171900,8245084329,1775,1775,1775,1775,0
20250113,171800,8245084329,1775,1775,1775,1775,0
20250113,171700,8245084329,1775,1775,1775,1775,0
20250113,171600,8245084329,1775,1775,1775,1775,0
20250113,171500,8245084329,1775,1775,1775,1775,0
20250113,171400,8245084329,1775,1775,1775,1775,0
20250113,171300,8245084329,1775,1775,1775,1775,0
20250113,171200,8245084329,1775,1775,1775,1775,0
20250113,171100,8245084329,1775,1775,1775,1775,0
20250113,171000,8245084329,1775,1775,1775,1775,0
20250113,170900,8245084329,1775,1775,1775,1775,0
20250113,170800,8245084329,1775,1775,1775,1775,0
20250113,170700,8245084329,1775,1775,1775,1775,35634
20250113,170600,8245084329,1775,1775,1775,1775,0
20250113,170500,8245084329,1775,1775,1775,1775,0
20250113,170400,8245084329,1775,1775,1775,1775,0
20250113,170300,8245084329,1775,1775,1775,1775,0
20250113,170200,8245084329,1775,1775,1775,1775,0
20250113,170100,8245084329,1775,1775,1775,1775,0
20250113,170000,8245084329,1775,1775,1775,1775,0
20250113,165900,8245084329,1775,1775,1775,1775,0
20250113,165800,8245084329,1775,1775,1775,1775,0
20250113,165700,8245084329,1775,1775,1775,1775,0
20250113,165600,8245084329,1775,1775,1775,1775,0
20250113,165500,8245084329,1775,1775,1775,1775,0
20250113,165400,8245084329,1775,1775,1775,1775,0
20250113,165300,8245084329,1775,1775,1775,1775,0
20250113,165200,8245084329,1775,1775,1775,1775,0
20250113,165100,8245084329,1775,1775,1775,1775,0
20250113,165000,8245084329,1775,1775,1775,1775,0
20250113,164900,8245084329,1775,1775,1775,1775,0
20250113,164800,8245084329,1775,1775,1775,1775,0
20250113,164700,8245084329,1775,1775,1775,1775,0
20250113,164600,8245084329,1775,1775,1775,1775,0
20250113,164500,8245084329,1775,1775,1775,1775,0
20250113,164400,8245084329,1775,1775,1775,1775,0
20250113,164300,8245084329,1775,1775,1775,1775,0
20250113,164200,8245084329,1775,1775,1775,1775,0
20250113,164100,8245084329,1775,1775,1775,1775,0
20250113,164000,8245084329,1775,1775,1775,1775,0
20250113,163900,8245084329,1775,1775,1775,1775,0
20250113,163800,8245084329,1775,1775,1775,1775,0
20250113,163700,8245084329,1775,1775,1775,1775,35634
20250113,163600,8245084329,1775,1775,1775,1775,0
20250113,163500,8245084329,1775,1775,1775,1775,0
20250113,163400,8245084329,1775,1775,1775,1775,0
20250113,163300,8245084329,1775,1775,1775,1775,0
20250113,163200,8245084329,1775,1775,1775,1775,0
20250113,163100,8245084329,1775,1775,1775,1775,0
20250113,163000,8245084329,1775,1775,1775,1775,0
20250113,162900,8245084329,1775,1775,1775,1775,0
20250113,162800,8245084329,1775,1775,1775,1775,0
20250113,162700,8245084329,1775,1775,1775,1775,0
20250113,162600,8245084329,1775,1775,1775,1775,0
20250113,162500,8245084329,1775,1775,1775,1775,0
20250113,162400,8245084329,1775,1775,1775,1775,0
20250113,162300,8245084329,1775,1775,1775,1775,0
20250113,162200,8245084329,1775,1775,1775,1775,0
20250113,162100,8245084329,1775,1775,1775,1775,0
20250113,162000,8245084329,1775,1775,1775,1775,0
20250113,161900,8245084329,1775,1775,1775,1775,0
20250113,161800,8245084329,1775,1775,1775,1775,0
20250113,161700,8245084329,1775,1775,1775,1775,0
20250113,161600,8245084329,1775,1775,1775,1775,0
20250113,161500,8245084329,1775,1775,1775,1775,0
20250113,161400,8245084329,1775,1775,1775,1775,0
20250113,161300,8245084329,1775,1775,1775,1775,0
20250113,161200,8245084329,1775,1775,1775,1775,0
20250113,161100,8245084329,1775,1775,1775,1775,0
20250113,161000,8245084329,1775,1775,1775,1775,0
20250113,160900,8245084329,1775,1775,1775,1775,0
20250113,160800,8245084329,1775,1775,1775,1775,0
20250113,160700,8245084329,1775,1775,1775,1775,35634
20250113,160600,8245084329,1775,1775,1775,1775,0
20250113,160500,8245084329,1775,1775,1775,1775,0
20250113,160400,8245084329,1775,1775,1775,1775,0
20250113,160300,8245084329,1775,1775,1775,1775,0
20250113,160200,8245084329,1775,1775,1775,1775,0
20250113,160100,8245084329,1775,1775,1775,1775,0
20250113,160000,8245084329,1775,1775,1775,1775,0
20250113,155900,8245084329,1775,1775,1775,1775,0
20250113,155800,8245084329,1775,1775,1775,1775,0
20250113,155700,8245084329,1775,1775,1775,1775,0
20250113,155600,8245084329,1775,1775,1775,1775,0
20250113,155500,8245084329,1775,1775,1775,1775,0
20250113,155400,8245084329,1775,1775,1775,1775,0
20250113,155300,8245084329,1775,1775,1775,1775,0
20250113,155200,8245084329,1775,1775,1775,1775,0
20250113,155100,8245084329,1775,1775,1775,1775,0
20250113,155000,8245084329,1775,1775,1775,1775,0
20250113,154900,8245084329,1775,1775,1775,1775,0
20250113,154800,8245084329,1775,1775,1775,1775,0
20250113,154700,8245084329,1775,1775,1775,1775,0
20250113,154600,8245084329,1775,1775,1775,1775,0
20250113,154500,8245084329,1775,1775,1775,1775,0
20250113,154400,8245084329,1775,1775,1775,1775,0
20250113,154300,8245084329,1775,1775,1775,1775,0
20250113,154200,8245084329,1775,1775,1775,1775,0
20250113,154100,8245084329,1775,1775,1775,1775,0
20250113,154000,8245084329,1775,1775,1775,1775,0
20250113,153900,8245084329,1775,1775,1775,1775,0
20250113,153800,8245084329,1775,1775,1775,1775,0
20250113,153700,8245084329,1775,1775,1775,1775,35634
20250113,153600,8245084329,1775,1775,1775,1775,0
20250113,153500,8245084329,1775,1775,1775,1775,0
20250113,153400,8245084329,1775,1775,1775,1775,0
20250113,153300,8245084329,1775,1775,1775,1775,0
20250113,153200,8245084329,1775,1775,1775,1775,0
20250113,153100,8245084329,1775,1775,1775,1775,0
20250113,153000,8245084329,1775,1775,1775,1775,35634
20250113,152900,8181833979,1773,1773,1773,1773,0
20250113,152800,8181833979,1773,1773,1773,1773,0
20250113,152700,8181833979,1773,1773,1773,1773,0
20250113,152600,8181833979,1773,1773,1773,1773,0
20250113,152500,8181833979,1773,1773,1773,1773,0
20250113,152400,8181833979,1773,1773,1773,1773,0
20250113,152300,8181833979,1773,1773,1773,1773,0
20250113,152200,8181833979,1773,1773,1773,1773,0
20250113,152100,8181833979,1773,1773,1773,1773,0
20250113,152000,8181833979,1773,1773,1773,1773,0
20250113,151900,8181833979,1773,1774,1775,1771,26612
20250113,151800,8134622706,1775,1774,1775,1772,19250
20250113,151700,8100474350,1774,1772,1775,1772,9284
20250113,151600,8084013040,1772,1774,1775,1772,20291
20250113,151500,8048012267,1774,1771,1774,1771,27725
20250113,151400,7998877499,1770,1767,1770,1766,29779
20250113,151300,7946234608,1767,1764,1767,1763,25793
20250113,151200,7900702464,1764,1755,1764,1754,20320
20250113,151100,7864920003,1754,1754,1754,1751,25989
20250113,151000,7819366169,1754,1755,1755,1754,5879
20250113,150900,7809052720,1754,1754,1755,1754,1805
20250113,150800,7805885439,1753,1755,1755,1753,12850
20250113,150700,7783348899,1755,1752,1758,1752,4302
20250113,150600,7775800455,1758,1751,1758,1751,5242
20250113,150500,7766612136,1751,1751,1751,1750,15794
20250113,150400,7738959842,1751,1751,1751,1750,9217
20250113,150300,7722820879,1751,1752,1753,1751,10938
20250113,150200,7703667355,1751,1755,1755,1751,5435
20250113,150100,7694148717,1759,1762,1763,1759,6509
20250113,150000,7682685371,1762,1762,1763,1761,8231
20250113,145900,7668182351,1763,1762,1763,1761,6325
20250113,145800,7657035090,1760,1755,1762,1755,912
20250113,145700,7655429938,1760,1755,1760,1754,3562
20250113,145600,7649173521,1753,1753,1753,1752,1822
20250113,145500,7645981220,1753,1752,1753,1751,1635
20250113,145400,7643117725,1752,1752,1755,1751,686
20250113,145300,7641916406,1752,1754,1755,1751,3649
20250113,145200,7635517474,1755,1750,1755,1750,4293
20250113,145100,7628003788,1750,1750,1750,1750,3463
20250113,145000,7621943538,1750,1749,1750,1749,1267
20250113,144900,7619726893,1749,1750,1750,1749,2475
20250113,144800,7615398107,1750,1752,1752,1750,4662
20250113,144700,7607238677,1755,1750,1755,1750,5038
20250113,144600,7598408661,1750,1752,1752,1750,4860
20250113,144500,7589898703,1755,1759,1759,1755,2594
20250113,144400,7585337632,1758,1760,1760,1758,3474
20250113,144300,7579226753,1759,1759,1759,1759,1473
20250113,144200,7576635746,1758,1759,1759,1758,1646
20250113,144100,7573740954,1759,1749,1760,1749,7083
20250113,144000,7561319679,1748,1748,1748,1748,3144
20250113,143900,7555823967,1749,1749,1749,1749,6197
20250113,143800,7544985414,1747,1747,1749,1747,5164
20250113,143700,7535956382,1747,1747,1747,1746,4514
20250113,143600,7528071285,1746,1747,1747,1746,6613
20250113,143500,7516519857,1746,1748,1748,1746,2972
20250113,143400,7511327966,1748,1749,1749,1747,4533
20250113,143300,7503405668,1748,1749,1750,1748,3874
20250113,143200,7496631591,1749,1755,1756,1748,20003
20250113,143100,7461600892,1757,1758,1758,1755,5576
20250113,143000,7451808474,1758,1760,1760,1758,6860
20250113,142900,7439746156,1760,1761,1763,1760,11145
20250113,142800,7420129487,1761,1762,1763,1761,4036
20250113,142700,7413020436,1763,1763,1763,1762,2474
20250113,142600,7408659475,1763,1764,1764,1763,6366
20250113,142500,7397432149,1764,1767,1767,1764,5308
20250113,142400,7388061341,1767,1768,1770,1766,3988
20250113,142300,7381015046,1767,1767,1771,1767,1514
20250113,142200,7378339486,1771,1772,1772,1766,11946
20250113,142100,7357195898,1772,1771,1773,1771,4711
20250113,142000,7348848367,1771,1771,1773,1771,6105
20250113,141900,7338030714,1771,1771,1771,1770,14523
20250113,141800,7312310674,1771,1772,1773,1771,12414
20250113,141700,7290322065,1773,1771,1773,1771,11985
20250113,141600,7269089516,1771,1770,1772,1770,4487
20250113,141500,7261144600,1770,1769,1770,1769,3147
20250113,141400,7255575912,1769,1768,1770,1768,9934
20250113,141300,7238003508,1769,1768,1769,1767,3507
20250113,141200,7231802602,1768,1766,1768,1765,9742
20250113,141100,7214594017,1765,1764,1765,1764,1075
20250113,141000,7212696667,1763,1766,1766,1763,7875
20250113,140900,7198792804,1765,1764,1765,1763,13394
20250113,140800,7175156426,1764,1760,1764,1760,2402
20250113,140700,7170920830,1760,1762,1763,1760,16808
20250113,140600,7141311435,1763,1762,1763,1762,4123
20250113,140500,7134045335,1762,1756,1762,1755,18602
20250113,140400,7101350195,1758,1760,1763,1756,7404
20250113,140300,7088328692,1759,1755,1759,1755,2517
20250113,140200,7083905437,1754,1752,1754,1752,2364
20250113,140100,7079759894,1753,1746,1754,1746,2569
20250113,140000,7075259742,1745,1741,1745,1741,12288
20250113,135900,7053853758,1741,1742,1742,1741,6852
20250113,135800,7041918387,1742,1741,1742,1741,6278
20250113,135700,7030986583,1742,1741,1742,1741,3093
20250113,135600,7025601667,1741,1741,1742,1741,5823
20250113,135500,7015462498,1742,1742,1742,1741,2686
20250113,135400,7010783586,1742,1741,1742,1741,1939
20250113,135300,7007407050,1741,1742,1742,1741,4969
20250113,135200,6998752212,1742,1741,1742,1741,2295
20250113,135100,6994754973,1741,1741,1742,1741,3807
20250113,135000,6988124111,1742,1740,1742,1740,1798
20250113,134900,6984993945,1741,1740,1741,1740,8844
20250113,134800,6969600073,1740,1742,1742,1740,8088
20250113,134700,6955522719,1742,1742,1742,1740,5457
20250113,134600,6946019836,1741,1746,1746,1741,23978
20250113,134500,6904202328,1746,1745,1746,1745,5136
20250113,134400,6895236449,1745,1746,1746,1744,8730
20250113,134300,6880005549,1746,1747,1747,1745,2222
20250113,134200,6876125844,1747,1750,1750,1746,1654
20250113,134100,6873233503,1750,1750,1750,1749,2365
20250113,134000,6869095449,1750,1750,1750,1749,2928
20250113,133900,6863971901,1750,1752,1753,1750,7127
20250113,133800,6851488718,1753,1753,1754,1752,6332
20250113,133700,6840388356,1753,1754,1754,1753,7269
20250113,133600,6827643915,1753,1753,1753,1753,1294
20250113,133500,6825375533,1753,1757,1757,1753,4813
20250113,133400,6816929166,1756,1756,1756,1755,7708
20250113,133300,6803400987,1756,1754,1756,1753,7207
20250113,133200,6790752591,1754,1757,1757,1754,6404
20250113,133100,6779514570,1757,1757,1757,1755,3851
20250113,133000,6772752863,1755,1755,1760,1752,2628
20250113,132900,6768135699,1755,1750,1756,1750,2964
20250113,132800,6762941872,1750,1748,1756,1746,23380
20250113,132700,6722082736,1749,1745,1750,1745,16214
20250113,132600,6693760797,1744,1741,1745,1739,22023
20250113,132500,6655413032,1741,1731,1742,1730,24041
20250113,132400,6613636030,1735,1730,1738,1722,58512
20250113,132300,6512636346,1729,1732,1732,1727,28792
20250113,132200,6462848688,1733,1744,1745,1730,36683
20250113,132100,6399076017,1744,1746,1747,1743,24061
20250113,132000,6357081030,1746,1746,1748,1745,15653
20250113,131900,6329744232,1746,1745,1749,1745,21042
20250113,131800,6292998035,1749,1755,1755,1745,90199
20250113,131700,6135124351,1755,1763,1763,1753,70981
20250113,131600,6010286359,1761,1764,1764,1761,24601
20250113,131500,5966926105,1764,1764,1765,1763,5502
20250113,131400,5957220322,1764,1765,1765,1763,9498
20250113,131300,5940468363,1765,1766,1766,1764,23067
20250113,131200,5899756433,1766,1769,1769,1765,17483
20250113,131100,5868881455,1766,1768,1768,1766,5868
20250113,131000,5858515881,1768,1770,1770,1767,23800
20250113,130900,5816418852,1771,1772,1772,1770,34400
20250113,130800,5755518572,1771,1772,1773,1770,36864
20250113,130700,5690227520,1773,1774,1774,1772,7781
20250113,130600,5676437197,1772,1775,1775,1772,24083
20250113,130500,5633740460,1774,1775,1775,1774,14507
20250113,130400,5608000192,1775,1776,1777,1774,14196
20250113,130300,5582802264,1775,1775,1777,1775,13713
20250113,130200,5558461007,1775,1777,1777,1775,12952
20250113,130100,5535460505,1777,1777,1777,1777,3553
20250113,130000,5529146824,1777,1778,1778,1777,7533
20250113,125900,5515756029,1778,1779,1779,1777,8984
20250113,125800,5499789108,1779,1778,1779,1778,2182
20250113,125700,5495909226,1779,1777,1779,1777,2331
20250113,125600,5491766778,1777,1779,1779,1776,18244
20250113,125500,5459344931,1779,1779,1780,1779,3293
20250113,125400,5453485650,1779,1779,1780,1778,2115
20250113,125300,5449724331,1778,1779,1780,1778,5067
20250113,125200,5440712501,1778,1778,1778,1778,1487
20250113,125100,5438068615,1778,1779,1779,1778,15366
20250113,125000,5410743844,1779,1778,1779,1778,9346
20250113,124900,5394123394,1778,1779,1780,1778,7040
20250113,124800,5381599425,1779,1780,1781,1779,12568
20250113,124700,5359239089,1780,1780,1781,1780,628
20250113,124600,5358121248,1779,1782,1782,1779,16986
20250113,124500,5327880009,1782,1784,1785,1782,11507
20250113,124400,5307354321,1785,1783,1785,1783,43264
20250113,124300,5230170383,1783,1782,1784,1782,1955
20250113,124200,5226686461,1784,1782,1784,1781,7630
20250113,124100,5213089402,1782,1782,1782,1781,25664
20250113,124000,5167358531,1782,1782,1782,1781,1466
20250113,123900,5164747230,1782,1783,1783,1782,7632
20250113,123800,5151142630,1783,1784,1784,1783,3127
20250113,123700,5145566601,1783,1785,1785,1783,11559
20250113,123600,5124950504,1786,1785,1786,1784,403
20250113,123500,5124231190,1785,1786,1786,1784,7046
20250113,123400,5111650843,1786,1791,1791,1786,8079
20250113,123300,5097210029,1794,1795,1795,1790,221
20250113,123200,5096814329,1795,1795,1795,1791,939
20250113,123100,5095129312,1796,1791,1796,1790,2190
20250113,123000,5091205909,1791,1790,1796,1790,1213
20250113,122900,5089033484,1788,1788,1788,1788,2249
20250113,122800,5085012272,1788,1788,1788,1787,7050
20250113,122700,5072407842,1788,1795,1795,1788,5772
20250113,122600,5062080337,1791,1791,1792,1790,12455
20250113,122500,5039777698,1791,1798,1798,1791,11354
20250113,122400,5019418378,1798,1804,1804,1798,16703
20250113,122300,4989346941,1804,1798,1809,1798,78610
20250113,122200,4847591480,1799,1791,1799,1790,24685
20250113,122100,4803281988,1791,1785,1791,1784,11363
20250113,122000,4782973732,1785,1782,1785,1781,5569
20250113,121900,4773046792,1781,1782,1782,1781,6894
20250113,121800,4760768568,1781,1782,1783,1781,9226
20250113,121700,4744334275,1783,1783,1783,1782,1538
20250113,121600,4741593028,1782,1782,1783,1781,2465
20250113,121500,4737202102,1782,1781,1782,1781,1130
20250113,121400,4735189419,1781,1780,1781,1780,10786
20250113,121300,4715981334,1780,1781,1782,1780,6862
20250113,121200,4703760522,1781,1780,1781,1780,2749
20250113,121100,4698866148,1781,1781,1781,1780,2136
20250113,121000,4695063017,1780,1782,1782,1780,22015
20250113,120900,4655867240,1782,1782,1782,1782,3016
20250113,120800,4650492728,1782,1782,1782,1781,1525
20250113,120700,4647776178,1782,1783,1783,1781,15523
20250113,120600,4620114168,1783,1783,1783,1782,6333
20250113,120500,4608823478,1784,1784,1784,1782,5175
20250113,120400,4599596717,1784,1784,1784,1783,2035
20250113,120300,4595968053,1784,1783,1784,1783,6578
20250113,120200,4584233253,1784,1784,1784,1783,3377
20250113,120100,4578210477,1784,1784,1784,1783,2017
20250113,120000,4574612159,1784,1785,1785,1783,2391
20250113,115900,4570345913,1785,1785,1786,1782,4979
20250113,115800,4561466603,1786,1786,1786,1784,173
20250113,115700,4561157675,1784,1785,1785,1784,4002
20250113,115600,4554016916,1785,1785,1786,1784,16855
20250113,115500,4523938304,1786,1786,1786,1785,5745
20250113,115400,4513681171,1786,1787,1787,1786,7093
20250113,115300,4501012907,1787,1785,1788,1785,18104
20250113,115200,4468661385,1785,1788,1788,1785,20157
20250113,115100,4432646395,1787,1790,1790,1787,7300
20250113,115000,4419590467,1789,1791,1791,1789,4240
20250113,114900,4411999995,1793,1792,1793,1791,2631
20250113,114800,4407285196,1792,1792,1793,1792,2289
20250113,114700,4403183293,1792,1792,1793,1790,2622
20250113,114600,4398486185,1793,1793,1794,1793,1622
20250113,114500,4395577906,1793,1787,1793,1787,19398
20250113,114400,4360885817,1787,1787,1787,1787,12721
20250113,114300,4338153390,1787,1787,1787,1785,4585
20250113,114200,4329961571,1787,1786,1787,1786,3297
20250113,114100,4324072050,1786,1787,1787,1785,21116
20250113,114000,4286340565,1788,1787,1788,1787,11548
20250113,113900,4265694373,1787,1788,1789,1787,24674
20250113,113800,4221594006,1788,1789,1790,1788,3094
20250113,113700,4216058736,1789,1788,1789,1788,1901
20250113,113600,4212659130,1788,1788,1788,1788,1591
20250113,113500,4209814422,1788,1788,1789,1788,7410
20250113,113400,4196564942,1788,1788,1789,1788,5153
20250113,113300,4187349898,1789,1790,1790,1788,3065
20250113,113200,4181867802,1790,1790,1790,1790,0
20250113,113100,4181867802,1790,1789,1790,1789,2155
20250113,113000,4178011107,1789,1789,1789,1788,4368
20250113,112900,4170200987,1789,1789,1789,1788,228
20250113,112800,4169793102,1789,1789,1789,1788,1402
20250113,112700,4167284981,1788,1788,1789,1787,1974
20250113,112600,4163756580,1789,1789,1789,1787,3212
20250113,112500,4158012639,1789,1788,1789,1787,1852
20250113,112400,4154702096,1787,1788,1788,1787,2243
20250113,112300,4150692813,1788,1788,1789,1788,10819
20250113,112200,4131348204,1788,1789,1789,1788,3069
20250113,112100,4125858763,1789,1789,1789,1788,2394
20250113,112000,4121577567,1789,1789,1789,1788,993
20250113,111900,4119801283,1789,1788,1789,1787,3260
20250113,111800,4113973771,1788,1790,1790,1788,9796
20250113,111700,4096443342,1790,1792,1792,1790,1403
20250113,111600,4093930246,1792,1790,1793,1790,1873
20250113,111500,4090576435,1790,1793,1795,1789,2377
20250113,111400,4086316900,1793,1789,1793,1789,528
20250113,111300,4085372226,1789,1790,1790,1788,244
20250113,111200,4084935926,1787,1790,1795,1787,2572
20250113,111100,4080337855,1787,1789,1789,1787,7152
20250113,111000,4067550574,1788,1789,1795,1788,2572
20250113,110900,4062944384,1789,1790,1790,1789,1933
20250113,110800,4059484964,1790,1791,1791,1790,794
20250113,110700,4058062918,1792,1795,1795,1791,867
20250113,110600,4056509647,1795,1796,1796,1795,451
20250113,110500,4055700062,1796,1791,1796,1790,15890
20250113,110400,4027218843,1791,1790,1791,1788,1205
20250113,110300,4025062881,1789,1787,1789,1787,3349
20250113,110200,4019077844,1787,1787,1787,1786,10098
20250113,110100,4001033563,1787,1783,1787,1783,1198
20250113,110000,3998896362,1784,1785,1786,1784,5680
20250113,105900,3988760676,1785,1786,1787,1785,5827
20250113,105800,3978357141,1787,1786,1788,1786,1476
20250113,105700,3975720077,1786,1786,1786,1786,2593
20250113,105600,3971088979,1786,1787,1790,1786,2729
20250113,105500,3966211157,1789,1786,1789,1785,1403
20250113,105400,3963706204,1785,1786,1786,1784,6413
20250113,105300,3952261620,1786,1788,1788,1785,9483
20250113,105200,3935322929,1789,1789,1789,1789,67
20250113,105100,3935203066,1789,1788,1789,1787,2124
20250113,105000,3931406683,1788,1788,1789,1788,662
20250113,104900,3930222961,1788,1787,1788,1787,850
20250113,104800,3928703714,1787,1788,1788,1786,6145
20250113,104700,3917722931,1788,1789,1789,1788,4657
20250113,104600,3909396073,1788,1791,1792,1788,12089
20250113,104500,3887751368,1792,1793,1793,1792,2053
20250113,104400,3884072382,1793,1793,1793,1793,1707
20250113,104300,3881011731,1793,1793,1793,1793,357
20250113,104200,3880371630,1793,1792,1796,1792,1943
20250113,104100,3876888453,1791,1791,1791,1790,432
20250113,104000,3876114941,1790,1790,1790,1789,1097
20250113,103900,3874151328,1790,1790,1790,1789,1208
20250113,103800,3871990008,1790,1790,1790,1789,2113
20250113,103700,3868208590,1789,1789,1790,1789,1975
20250113,103600,3864675098,1789,1788,1789,1788,1043
20250113,103500,3862809913,1788,1788,1789,1788,5341
20250113,103400,3853257689,1787,1787,1788,1787,2458
20250113,103300,3848864731,1788,1788,1789,1788,4496
20250113,103200,3840825539,1788,1789,1789,1788,1818
20250113,103100,3837574659,1788,1789,1790,1788,10533
20250113,103000,3818730270,1788,1787,1788,1785,12242
20250113,102900,3796850964,1787,1787,1787,1786,2828
20250113,102800,3791799496,1787,1786,1787,1785,3578
20250113,102700,3785409191,1788,1788,1788,1786,1344
20250113,102600,3783006241,1788,1788,1788,1786,5317
20250113,102500,3773505565,1786,1786,1789,1785,1838
20250113,102400,3770221785,1786,1786,1789,1785,2934
20250113,102300,3764982765,1789,1789,1789,1785,11960
20250113,102200,3743606790,1789,1790,1792,1789,4191
20250113,102100,3736106209,1790,1793,1793,1790,6951
20250113,102000,3723655877,1791,1797,1798,1791,20325
20250113,101900,3687180866,1797,1798,1798,1797,3077
20250113,101800,3681651196,1798,1798,1798,1797,3901
20250113,101700,3674637605,1798,1799,1799,1798,5521
20250113,101600,3664706238,1799,1799,1799,1798,3700
20250113,101500,3658050263,1799,1798,1799,1798,928
20250113,101400,3656381714,1798,1798,1799,1798,993
20250113,101300,3654596041,1799,1799,1800,1799,1983
20250113,101200,3651028594,1799,1798,1800,1798,1813
20250113,101100,3647766414,1799,1798,1799,1797,5706
20250113,101000,3637509317,1798,1797,1798,1797,8951
20250113,100900,3621422197,1798,1797,1798,1797,2893
20250113,100800,3616220703,1798,1797,1798,1797,2275
20250113,100700,3612131905,1797,1798,1798,1797,3049
20250113,100600,3606652483,1797,1799,1799,1797,5850
20250113,100500,3596136182,1799,1799,1800,1798,3209
20250113,100400,3590364725,1798,1798,1799,1798,293
20250113,100300,3589837683,1798,1800,1800,1798,3402
20250113,100200,3583717071,1800,1801,1801,1799,2589
20250113,100100,3579056850,1802,1802,1802,1802,1553
20250113,100000,3576258344,1802,1799,1802,1799,4278
20250113,095900,3568551632,1800,1802,1802,1800,1625
20250113,095800,3565625276,1802,1801,1802,1801,7571
20250113,095700,3551986792,1801,1800,1801,1798,5518
20250113,095600,3542056130,1799,1798,1800,1798,3100
20250113,095500,3536481891,1798,1797,1798,1797,7764
20250113,095400,3522525562,1797,1797,1798,1797,5045
20250113,095300,3513459483,1798,1798,1798,1796,5093
20250113,095200,3504307552,1797,1797,1797,1797,6195
20250113,095100,3493175137,1797,1798,1798,1797,3798
20250113,095000,3486349252,1797,1798,1798,1796,4352
20250113,094900,3478528764,1798,1798,1799,1797,6011
20250113,094800,3467720479,1798,1797,1798,1797,5159
20250113,094700,3458447711,1797,1797,1798,1796,6740
20250113,094600,3446337858,1797,1797,1798,1797,5778
20250113,094500,3435954791,1797,1797,1797,1796,3156
20250113,094400,3430284495,1796,1795,1796,1795,3362
20250113,094300,3424248264,1795,1796,1797,1795,3721
20250113,094200,3417565472,1796,1798,1798,1796,7125
20250113,094100,3404760293,1798,1798,1798,1797,5524
20250113,094000,3394831588,1798,1797,1798,1796,12434
20250113,093900,3372485311,1797,1796,1797,1796,7169
20250113,093800,3359606723,1796,1797,1798,1796,15299
20250113,093700,3332119771,1797,1799,1799,1795,5978
20250113,093600,3321382185,1799,1796,1800,1795,6346
20250113,093500,3309969992,1795,1798,1800,1795,12252
20250113,093400,3287940180,1798,1795,1799,1795,8186
20250113,093300,3273228951,1798,1799,1799,1795,19014
20250113,093200,3239053426,1795,1789,1799,1789,25435
20250113,093100,3193370256,1788,1787,1788,1785,5893
20250113,093000,3182847586,1785,1781,1787,1781,11122
20250113,092900,3163018178,1781,1783,1784,1780,24443
20250113,092800,3119455764,1782,1782,1783,1781,21405
20250113,092700,3081313670,1783,1781,1784,1781,9721
20250113,092600,3063991881,1781,1789,1789,1781,44373
20250113,092500,2984918711,1789,1788,1790,1786,27801
20250113,092400,2935188758,1788,1781,1789,1781,24661
20250113,092300,2891197742,1782,1777,1782,1775,24728
20250113,092200,2847219044,1777,1775,1777,1773,47116
20250113,092100,2763612560,1776,1778,1778,1775,15838
20250113,092000,2735478884,1775,1780,1780,1775,64728
20250113,091900,2620495490,1779,1781,1781,1779,26357
20250113,091800,2573592748,1780,1780,1781,1777,74816
20250113,091700,2440459812,1781,1781,1782,1780,39969
20250113,091600,2369290638,1781,1784,1785,1781,52495
20250113,091500,2275711505,1784,1787,1787,1784,34758
20250113,091400,2213656029,1787,1790,1790,1786,21669
20250113,091300,2174938319,1790,1790,1795,1787,50446
20250113,091200,2084729736,1790,1787,1791,1786,20197
20250113,091100,2048624720,1788,1784,1792,1784,13774
20250113,091000,2023998100,1784,1785,1792,1783,88481
20250113,090900,1866126031,1784,1783,1792,1783,67549
20250113,090800,1745537229,1784,1799,1800,1784,174275
20250113,090700,1433337994,1799,1800,1801,1798,46617
20250113,090600,1349448098,1800,1812,1812,1798,67237
20250113,090500,1228324037,1813,1806,1813,1802,157831
20250113,090400,943306777,1806,1803,1808,1800,41977
20250113,090300,867556229,1803,1795,1803,1792,60230
20250113,090200,759254591,1795,1795,1799,1789,140322
20250113,090100,507828021,1795,1797,1800,1792,97790
20250113,090000,332199179,1797,1820,1820,1797,177050