stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183700,15522835885,1330,1330,1330,1330,129177
20250117,183600,15522835885,1330,1330,1330,1330,0
20250117,183500,15522835885,1330,1330,1330,1330,0
20250117,183400,15522835885,1330,1330,1330,1330,0
20250117,183300,15522835885,1330,1330,1330,1330,0
20250117,183200,15522835885,1330,1330,1330,1330,0
20250117,183100,15522835885,1330,1330,1330,1330,0
20250117,183000,15522835885,1330,1330,1330,1330,0
20250117,182900,15522835885,1330,1330,1330,1330,0
20250117,182800,15522835885,1330,1330,1330,1330,0
20250117,182700,15522835885,1330,1330,1330,1330,0
20250117,182600,15522835885,1330,1330,1330,1330,0
20250117,182500,15522835885,1330,1330,1330,1330,0
20250117,182400,15522835885,1330,1330,1330,1330,0
20250117,182300,15522835885,1330,1330,1330,1330,0
20250117,182200,15522835885,1330,1330,1330,1330,0
20250117,182100,15522835885,1330,1330,1330,1330,0
20250117,182000,15522835885,1330,1330,1330,1330,0
20250117,181900,15522835885,1330,1330,1330,1330,0
20250117,181800,15522835885,1330,1330,1330,1330,0
20250117,181700,15522835885,1330,1330,1330,1330,0
20250117,181600,15522835885,1330,1330,1330,1330,0
20250117,181500,15522835885,1330,1330,1330,1330,0
20250117,181400,15522835885,1330,1330,1330,1330,0
20250117,181300,15522835885,1330,1330,1330,1330,0
20250117,181200,15522835885,1330,1330,1330,1330,0
20250117,181100,15522835885,1330,1330,1330,1330,0
20250117,181000,15522835885,1330,1330,1330,1330,0
20250117,180900,15522835885,1330,1330,1330,1330,0
20250117,180800,15522835885,1330,1330,1330,1330,0
20250117,180700,15522835885,1330,1330,1330,1330,129177
20250117,180600,15522835885,1330,1330,1330,1330,0
20250117,180500,15522835885,1330,1330,1330,1330,0
20250117,180400,15522835885,1330,1330,1330,1330,0
20250117,180300,15522835885,1330,1330,1330,1330,0
20250117,180200,15522835885,1330,1330,1330,1330,0
20250117,180100,15522835885,1330,1330,1330,1330,0
20250117,180000,15522835885,1330,1330,1330,1330,0
20250117,175900,15522835885,1330,1330,1330,1330,0
20250117,175800,15522835885,1330,1330,1330,1330,0
20250117,175700,15522835885,1330,1330,1330,1330,0
20250117,175600,15522835885,1330,1330,1330,1330,0
20250117,175500,15522835885,1330,1330,1330,1330,0
20250117,175400,15522835885,1330,1330,1330,1330,0
20250117,175300,15522835885,1330,1330,1330,1330,0
20250117,175200,15522835885,1330,1330,1330,1330,0
20250117,175100,15522835885,1330,1330,1330,1330,0
20250117,175000,15522835885,1330,1330,1330,1330,0
20250117,174900,15522835885,1330,1330,1330,1330,0
20250117,174800,15522835885,1330,1330,1330,1330,0
20250117,174700,15522835885,1330,1330,1330,1330,0
20250117,174600,15522835885,1330,1330,1330,1330,0
20250117,174500,15522835885,1330,1330,1330,1330,0
20250117,174400,15522835885,1330,1330,1330,1330,0
20250117,174300,15522835885,1330,1330,1330,1330,0
20250117,174200,15522835885,1330,1330,1330,1330,0
20250117,174100,15522835885,1330,1330,1330,1330,0
20250117,174000,15522835885,1330,1330,1330,1330,0
20250117,173900,15522835885,1330,1330,1330,1330,0
20250117,173800,15522835885,1330,1330,1330,1330,0
20250117,173700,15522835885,1330,1330,1330,1330,129177
20250117,173600,15522835885,1330,1330,1330,1330,0
20250117,173500,15522835885,1330,1330,1330,1330,0
20250117,173400,15522835885,1330,1330,1330,1330,0
20250117,173300,15522835885,1330,1330,1330,1330,0
20250117,173200,15522835885,1330,1330,1330,1330,0
20250117,173100,15522835885,1330,1330,1330,1330,0
20250117,173000,15522835885,1330,1330,1330,1330,0
20250117,172900,15522835885,1330,1330,1330,1330,0
20250117,172800,15522835885,1330,1330,1330,1330,0
20250117,172700,15522835885,1330,1330,1330,1330,0
20250117,172600,15522835885,1330,1330,1330,1330,0
20250117,172500,15522835885,1330,1330,1330,1330,0
20250117,172400,15522835885,1330,1330,1330,1330,0
20250117,172300,15522835885,1330,1330,1330,1330,0
20250117,172200,15522835885,1330,1330,1330,1330,0
20250117,172100,15522835885,1330,1330,1330,1330,0
20250117,172000,15522835885,1330,1330,1330,1330,0
20250117,171900,15522835885,1330,1330,1330,1330,0
20250117,171800,15522835885,1330,1330,1330,1330,0
20250117,171700,15522835885,1330,1330,1330,1330,0
20250117,171600,15522835885,1330,1330,1330,1330,0
20250117,171500,15522835885,1330,1330,1330,1330,0
20250117,171400,15522835885,1330,1330,1330,1330,0
20250117,171300,15522835885,1330,1330,1330,1330,0
20250117,171200,15522835885,1330,1330,1330,1330,0
20250117,171100,15522835885,1330,1330,1330,1330,0
20250117,171000,15522835885,1330,1330,1330,1330,0
20250117,170900,15522835885,1330,1330,1330,1330,0
20250117,170800,15522835885,1330,1330,1330,1330,0
20250117,170700,15522835885,1330,1330,1330,1330,129177
20250117,170600,15522835885,1330,1330,1330,1330,0
20250117,170500,15522835885,1330,1330,1330,1330,0
20250117,170400,15522835885,1330,1330,1330,1330,0
20250117,170300,15522835885,1330,1330,1330,1330,0
20250117,170200,15522835885,1330,1330,1330,1330,0
20250117,170100,15522835885,1330,1330,1330,1330,0
20250117,170000,15522835885,1330,1330,1330,1330,0
20250117,165900,15522835885,1330,1330,1330,1330,0
20250117,165800,15522835885,1330,1330,1330,1330,0
20250117,165700,15522835885,1330,1330,1330,1330,0
20250117,165600,15522835885,1330,1330,1330,1330,0
20250117,165500,15522835885,1330,1330,1330,1330,0
20250117,165400,15522835885,1330,1330,1330,1330,0
20250117,165300,15522835885,1330,1330,1330,1330,0
20250117,165200,15522835885,1330,1330,1330,1330,0
20250117,165100,15522835885,1330,1330,1330,1330,0
20250117,165000,15522835885,1330,1330,1330,1330,0
20250117,164900,15522835885,1330,1330,1330,1330,0
20250117,164800,15522835885,1330,1330,1330,1330,0
20250117,164700,15522835885,1330,1330,1330,1330,0
20250117,164600,15522835885,1330,1330,1330,1330,0
20250117,164500,15522835885,1330,1330,1330,1330,0
20250117,164400,15522835885,1330,1330,1330,1330,0
20250117,164300,15522835885,1330,1330,1330,1330,0
20250117,164200,15522835885,1330,1330,1330,1330,0
20250117,164100,15522835885,1330,1330,1330,1330,0
20250117,164000,15522835885,1330,1330,1330,1330,0
20250117,163900,15522835885,1330,1330,1330,1330,0
20250117,163800,15522835885,1330,1330,1330,1330,0
20250117,163700,15522835885,1330,1330,1330,1330,129177
20250117,163600,15522835885,1330,1330,1330,1330,0
20250117,163500,15522835885,1330,1330,1330,1330,0
20250117,163400,15522835885,1330,1330,1330,1330,0
20250117,163300,15522835885,1330,1330,1330,1330,0
20250117,163200,15522835885,1330,1330,1330,1330,0
20250117,163100,15522835885,1330,1330,1330,1330,0
20250117,163000,15522835885,1330,1330,1330,1330,0
20250117,162900,15522835885,1330,1330,1330,1330,0
20250117,162800,15522835885,1330,1330,1330,1330,0
20250117,162700,15522835885,1330,1330,1330,1330,0
20250117,162600,15522835885,1330,1330,1330,1330,0
20250117,162500,15522835885,1330,1330,1330,1330,0
20250117,162400,15522835885,1330,1330,1330,1330,0
20250117,162300,15522835885,1330,1330,1330,1330,0
20250117,162200,15522835885,1330,1330,1330,1330,0
20250117,162100,15522835885,1330,1330,1330,1330,0
20250117,162000,15522835885,1330,1330,1330,1330,0
20250117,161900,15522835885,1330,1330,1330,1330,0
20250117,161800,15522835885,1330,1330,1330,1330,0
20250117,161700,15522835885,1330,1330,1330,1330,0
20250117,161600,15522835885,1330,1330,1330,1330,0
20250117,161500,15522835885,1330,1330,1330,1330,0
20250117,161400,15522835885,1330,1330,1330,1330,0
20250117,161300,15522835885,1330,1330,1330,1330,0
20250117,161200,15522835885,1330,1330,1330,1330,0
20250117,161100,15522835885,1330,1330,1330,1330,0
20250117,161000,15522835885,1330,1330,1330,1330,0
20250117,160900,15522835885,1330,1330,1330,1330,0
20250117,160800,15522835885,1330,1330,1330,1330,0
20250117,160700,15522835885,1330,1330,1330,1330,129177
20250117,160600,15522835885,1330,1330,1330,1330,0
20250117,160500,15522835885,1330,1330,1330,1330,0
20250117,160400,15522835885,1330,1330,1330,1330,0
20250117,160300,15522835885,1330,1330,1330,1330,0
20250117,160200,15522835885,1330,1330,1330,1330,0
20250117,160100,15522835885,1330,1330,1330,1330,0
20250117,160000,15522835885,1330,1330,1330,1330,0
20250117,155900,15522835885,1330,1330,1330,1330,0
20250117,155800,15522835885,1330,1330,1330,1330,0
20250117,155700,15522835885,1330,1330,1330,1330,0
20250117,155600,15522835885,1330,1330,1330,1330,0
20250117,155500,15522835885,1330,1330,1330,1330,0
20250117,155400,15522835885,1330,1330,1330,1330,0
20250117,155300,15522835885,1330,1330,1330,1330,0
20250117,155200,15522835885,1330,1330,1330,1330,0
20250117,155100,15522835885,1330,1330,1330,1330,0
20250117,155000,15522835885,1330,1330,1330,1330,0
20250117,154900,15522835885,1330,1330,1330,1330,0
20250117,154800,15522835885,1330,1330,1330,1330,0
20250117,154700,15522835885,1330,1330,1330,1330,0
20250117,154600,15522835885,1330,1330,1330,1330,0
20250117,154500,15522835885,1330,1330,1330,1330,0
20250117,154400,15522835885,1330,1330,1330,1330,0
20250117,154300,15522835885,1330,1330,1330,1330,0
20250117,154200,15522835885,1330,1330,1330,1330,0
20250117,154100,15522835885,1330,1330,1330,1330,0
20250117,154000,15522835885,1330,1330,1330,1330,0
20250117,153900,15522835885,1330,1330,1330,1330,0
20250117,153800,15522835885,1330,1330,1330,1330,0
20250117,153700,15522835885,1330,1330,1330,1330,129177
20250117,153600,15522835885,1330,1330,1330,1330,0
20250117,153500,15522835885,1330,1330,1330,1330,0
20250117,153400,15522835885,1330,1330,1330,1330,0
20250117,153300,15522835885,1330,1330,1330,1330,0
20250117,153200,15522835885,1330,1330,1330,1330,0
20250117,153100,15522835885,1330,1330,1330,1330,0
20250117,153000,15522835885,1330,1330,1330,1330,129177
20250117,152900,15351030475,1318,1318,1318,1318,0
20250117,152800,15351030475,1318,1318,1318,1318,0
20250117,152700,15351030475,1318,1318,1318,1318,0
20250117,152600,15351030475,1318,1318,1318,1318,0
20250117,152500,15351030475,1318,1318,1318,1318,0
20250117,152400,15351030475,1318,1318,1318,1318,0
20250117,152300,15351030475,1318,1318,1318,1318,0
20250117,152200,15351030475,1318,1318,1318,1318,0
20250117,152100,15351030475,1318,1318,1318,1318,0
20250117,152000,15351030475,1318,1318,1318,1318,0
20250117,151900,15351030475,1318,1323,1326,1317,148117
20250117,151800,15155452894,1323,1334,1334,1320,130666
20250117,151700,14982475006,1334,1344,1345,1332,140825
20250117,151600,14793802955,1343,1344,1345,1343,39991
20250117,151500,14740062657,1344,1347,1347,1342,53301
20250117,151400,14668420034,1347,1344,1348,1340,46593
20250117,151300,14605836961,1343,1348,1348,1343,41758
20250117,151200,14549614334,1348,1349,1349,1347,22784
20250117,151100,14518899491,1349,1352,1352,1349,37107
20250117,151000,14468810535,1352,1355,1355,1350,17038
20250117,150900,14445792177,1351,1358,1359,1351,39143
20250117,150800,14392833547,1359,1362,1362,1358,30122
20250117,150700,14351897689,1361,1360,1362,1359,12571
20250117,150600,14334785971,1362,1362,1362,1358,21892
20250117,150500,14305017746,1362,1364,1364,1361,9935
20250117,150400,14291482530,1361,1362,1364,1360,31434
20250117,150300,14248689482,1361,1364,1364,1361,9153
20250117,150200,14236213633,1364,1365,1365,1363,8837
20250117,150100,14224159886,1363,1366,1366,1363,7403
20250117,150000,14214056579,1366,1366,1368,1364,16334
20250117,145900,14191748843,1366,1370,1370,1366,23758
20250117,145800,14159251581,1370,1368,1370,1367,26549
20250117,145700,14122913226,1368,1368,1368,1367,3713
20250117,145600,14117834865,1366,1370,1370,1366,19310
20250117,145500,14091394292,1371,1367,1372,1367,65102
20250117,145400,14002159930,1366,1364,1367,1362,6802
20250117,145300,13992884135,1363,1366,1366,1363,7848
20250117,145200,13982172805,1366,1366,1367,1363,13885
20250117,145100,13963222492,1367,1369,1369,1366,5281
20250117,145000,13956002691,1369,1371,1373,1369,23074
20250117,144900,13924384394,1371,1375,1378,1369,18207
20250117,144800,13899362564,1375,1374,1379,1371,59896
20250117,144700,13816920906,1374,1355,1380,1354,57218
20250117,144600,13738635098,1355,1352,1355,1352,5980
20250117,144500,13730535903,1352,1351,1352,1350,2611
20250117,144400,13727008035,1350,1352,1352,1350,20219
20250117,144300,13699707588,1352,1354,1354,1350,15889
20250117,144200,13678233790,1352,1354,1354,1350,15605
20250117,144100,13657141702,1354,1355,1355,1354,3621
20250117,144000,13652235918,1355,1360,1360,1355,10722
20250117,143900,13637688947,1360,1358,1361,1358,10689
20250117,143800,13623164302,1358,1358,1359,1357,6052
20250117,143700,13614949953,1358,1359,1360,1357,10397
20250117,143600,13600826229,1358,1354,1358,1354,8435
20250117,143500,13589385069,1354,1352,1356,1351,20823
20250117,143400,13561224730,1351,1351,1353,1349,6999
20250117,143300,13551778423,1353,1351,1353,1349,4849
20250117,143200,13545232597,1351,1351,1353,1348,11583
20250117,143100,13529603048,1351,1352,1353,1351,14361
20250117,143000,13510181648,1352,1350,1353,1349,5868
20250117,142900,13502255626,1349,1351,1351,1348,4169
20250117,142800,13496628999,1351,1347,1351,1347,23846
20250117,142700,13464473922,1347,1346,1347,1345,14591
20250117,142600,13444835913,1345,1347,1347,1342,28350
20250117,142500,13406708133,1348,1350,1350,1347,21174
20250117,142400,13378157066,1350,1353,1353,1350,8572
20250117,142300,13366575720,1353,1353,1353,1352,7105
20250117,142200,13356968444,1353,1350,1353,1350,3436
20250117,142100,13352324990,1350,1352,1352,1350,12927
20250117,142000,13334865960,1351,1353,1355,1351,9650
20250117,141900,13321819738,1353,1356,1356,1353,7520
20250117,141800,13311630974,1355,1357,1357,1355,2515
20250117,141700,13308220580,1358,1357,1359,1355,7097
20250117,141600,13298593895,1355,1358,1358,1353,16624
20250117,141500,13276055114,1359,1359,1359,1358,1910
20250117,141400,13273460524,1359,1361,1362,1359,12079
20250117,141300,13257028246,1362,1363,1363,1362,3732
20250117,141200,13251943260,1363,1363,1364,1362,2053
20250117,141100,13249145268,1363,1367,1368,1360,12546
20250117,141000,13232018192,1367,1368,1370,1364,13322
20250117,140900,13213804008,1369,1361,1370,1361,23806
20250117,140800,13181252137,1360,1358,1362,1358,7438
20250117,140700,13171132099,1358,1352,1358,1351,19065
20250117,140600,13145335735,1352,1354,1355,1351,4478
20250117,140500,13139276834,1355,1351,1355,1350,8971
20250117,140400,13127151541,1350,1357,1357,1349,27370
20250117,140300,13090155448,1356,1356,1358,1356,12925
20250117,140200,13072615695,1357,1360,1364,1357,26021
20250117,140100,13037231340,1359,1356,1359,1353,26066
20250117,140000,13001896349,1356,1352,1356,1352,6955
20250117,135900,12992472235,1355,1350,1355,1350,7032
20250117,135800,12982958590,1349,1354,1355,1349,26200
20250117,135700,12947522549,1355,1352,1355,1349,28158
20250117,135600,12909445443,1351,1346,1353,1346,39322
20250117,135500,12856352181,1349,1349,1350,1346,22160
20250117,135400,12826505846,1349,1347,1350,1346,14386
20250117,135300,12807111034,1347,1349,1349,1345,12880
20250117,135200,12789762254,1347,1346,1350,1344,21982
20250117,135100,12760175478,1346,1342,1351,1341,44207
20250117,135000,12700717974,1342,1353,1353,1341,51494
20250117,134900,12631442417,1352,1353,1354,1350,18887
20250117,134800,12605897162,1352,1346,1352,1344,26930
20250117,134700,12569613100,1346,1352,1354,1341,99639
20250117,134600,12435306351,1351,1362,1362,1351,53130
20250117,134500,12363391333,1360,1359,1362,1355,34587
20250117,134400,12316429883,1362,1359,1362,1359,7823
20250117,134300,12305791389,1358,1358,1362,1357,20798
20250117,134200,12277536914,1359,1362,1363,1356,78156
20250117,134100,12171281034,1363,1365,1366,1361,54541
20250117,134000,12096961114,1365,1366,1366,1365,1812
20250117,133900,12094487632,1365,1368,1368,1365,1876
20250117,133800,12091925773,1367,1369,1369,1367,23284
20250117,133700,12060070244,1369,1369,1369,1368,4072
20250117,133600,12054496476,1368,1365,1370,1363,10473
20250117,133500,12040202326,1365,1367,1367,1364,58745
20250117,133400,11959964959,1367,1368,1368,1366,25207
20250117,133300,11925513135,1368,1370,1370,1368,10849
20250117,133200,11910667604,1371,1369,1371,1368,7097
20250117,133100,11900945665,1370,1369,1370,1368,2449
20250117,133000,11897592808,1369,1369,1370,1369,1053
20250117,132900,11896151237,1370,1370,1370,1369,1886
20250117,132800,11893568517,1370,1370,1370,1369,1241
20250117,132700,11891868497,1370,1369,1370,1369,9527
20250117,132600,11878817005,1369,1368,1369,1366,13997
20250117,132500,11859688510,1368,1367,1368,1366,7518
20250117,132400,11849416188,1366,1368,1368,1365,2189
20250117,132300,11846425901,1368,1369,1369,1368,4144
20250117,132200,11840753498,1369,1370,1371,1368,4425
20250117,132100,11834695458,1370,1368,1370,1368,1791
20250117,132000,11832243497,1369,1370,1370,1364,6213
20250117,131900,11823768063,1364,1370,1371,1364,28549
20250117,131800,11784722678,1370,1372,1372,1370,5353
20250117,131700,11777382802,1372,1371,1372,1370,5590
20250117,131600,11769717852,1370,1372,1372,1370,4970
20250117,131500,11762907187,1371,1370,1372,1370,5309
20250117,131400,11755631697,1369,1364,1369,1364,25795
20250117,131300,11720406770,1364,1367,1367,1364,15043
20250117,131200,11699880058,1366,1368,1369,1364,33392
20250117,131100,11654266287,1369,1371,1372,1369,16977
20250117,131000,11631008872,1373,1371,1373,1371,1302
20250117,130900,11629222049,1371,1371,1371,1371,5703
20250117,130800,11621403236,1372,1372,1372,1371,1632
20250117,130700,11619164571,1372,1372,1372,1371,7789
20250117,130600,11608485463,1372,1372,1372,1369,4756
20250117,130500,11601966932,1368,1370,1370,1368,9256
20250117,130400,11589302377,1370,1373,1373,1368,6006
20250117,130300,11581080687,1365,1375,1376,1365,40635
20250117,130200,11525500812,1375,1375,1375,1373,4204
20250117,130100,11519725899,1375,1373,1375,1373,3096
20250117,130000,11515471980,1373,1372,1374,1372,12772
20250117,125900,11497934164,1373,1375,1375,1372,5420
20250117,125800,11490490684,1374,1376,1376,1374,2407
20250117,125700,11487182017,1377,1375,1377,1375,1129
20250117,125600,11485627482,1370,1374,1374,1370,48395
20250117,125500,11419288309,1373,1377,1378,1373,13581
20250117,125400,11400634444,1370,1375,1377,1370,21365
20250117,125300,11371323372,1375,1377,1377,1375,14594
20250117,125200,11351252626,1376,1376,1377,1375,10899
20250117,125100,11336256451,1376,1380,1380,1376,6832
20250117,125000,11326844883,1379,1379,1379,1378,7710
20250117,124900,11316214386,1378,1378,1378,1378,1823
20250117,124800,11313702292,1378,1376,1379,1375,3651
20250117,124700,11308676536,1376,1376,1377,1376,9195
20250117,124600,11296020990,1376,1378,1378,1375,33383
20250117,124500,11250085015,1378,1382,1383,1377,47253
20250117,124400,11184861772,1383,1385,1386,1382,14967
20250117,124300,11164166859,1386,1385,1386,1384,1854
20250117,124200,11161599707,1385,1385,1387,1385,4812
20250117,124100,11154934232,1385,1388,1388,1385,2032
20250117,124000,11152117164,1389,1390,1390,1384,18153
20250117,123900,11126891831,1390,1392,1393,1390,14119
20250117,123800,11107264314,1392,1391,1392,1390,5770
20250117,123700,11099241351,1391,1391,1393,1390,12195
20250117,123600,11082277055,1392,1394,1394,1392,7335
20250117,123500,11072058472,1393,1391,1395,1391,7323
20250117,123400,11061855264,1391,1387,1391,1384,6750
20250117,123300,11052493741,1384,1385,1388,1384,6701
20250117,123200,11043213305,1385,1384,1386,1384,2746
20250117,123100,11039410360,1383,1382,1383,1381,4228
20250117,123000,11033569564,1382,1383,1387,1380,10617
20250117,122900,11018904973,1382,1387,1388,1378,29078
20250117,122800,10978651682,1387,1388,1388,1385,1121
20250117,122700,10977098804,1388,1382,1388,1381,10463
20250117,122600,10962613817,1382,1381,1382,1380,7632
20250117,122500,10952072292,1381,1382,1382,1380,9934
20250117,122400,10938350177,1382,1384,1386,1382,4376
20250117,122300,10932297682,1386,1380,1387,1380,1966
20250117,122200,10929581937,1380,1382,1388,1380,75816
20250117,122100,10824878756,1382,1388,1388,1382,18900
20250117,122000,10798704833,1389,1389,1389,1388,1856
20250117,121900,10796126858,1389,1385,1389,1384,6862
20250117,121800,10786618839,1385,1387,1387,1384,24317
20250117,121700,10752926974,1388,1389,1390,1387,8215
20250117,121600,10741521113,1389,1390,1393,1389,8395
20250117,121500,10729845763,1390,1388,1390,1388,3402
20250117,121400,10725118605,1390,1386,1390,1386,7069
20250117,121300,10715309678,1388,1387,1388,1386,15149
20250117,121200,10694296442,1386,1393,1393,1386,17538
20250117,121100,10669942673,1395,1404,1404,1394,35676
20250117,121000,10620013249,1403,1403,1406,1403,4901
20250117,120900,10613127300,1403,1401,1406,1401,18572
20250117,120800,10587054388,1401,1403,1404,1400,16777
20250117,120700,10563538250,1403,1401,1403,1399,25579
20250117,120600,10527712847,1401,1400,1401,1398,4782
20250117,120500,10521021711,1401,1400,1407,1399,25202
20250117,120400,10485667433,1400,1396,1400,1395,20036
20250117,120300,10457690107,1395,1390,1396,1390,8718
20250117,120200,10445538810,1390,1388,1390,1383,3029
20250117,120100,10441337345,1388,1383,1388,1381,38286
20250117,120000,10388415597,1383,1390,1392,1383,15946
20250117,115900,10366274499,1390,1391,1391,1388,9590
20250117,115800,10352947009,1390,1389,1390,1389,4467
20250117,115700,10346739051,1389,1386,1389,1384,8429
20250117,115600,10335067536,1386,1384,1386,1384,8038
20250117,115500,10323941543,1384,1384,1386,1383,1626
20250117,115400,10321690485,1387,1383,1387,1383,3596
20250117,115300,10316716117,1383,1391,1391,1383,21898
20250117,115200,10286373462,1392,1389,1392,1389,8816
20250117,115100,10274117260,1389,1388,1389,1382,34702
20250117,115000,10226112323,1385,1390,1391,1385,19668
20250117,114900,10198792071,1392,1394,1395,1387,16194
20250117,114800,10176255316,1394,1393,1394,1390,24160
20250117,114700,10142615812,1393,1382,1397,1382,48946
20250117,114600,10074560020,1382,1382,1383,1380,5004
20250117,114500,10067651505,1382,1383,1384,1381,7758
20250117,114400,10056925597,1382,1384,1384,1380,7306
20250117,114300,10046833624,1382,1380,1385,1380,16326
20250117,114200,10024247315,1380,1375,1382,1375,14359
20250117,114100,10004435668,1375,1379,1380,1375,24911
20250117,114000,9970120478,1375,1368,1378,1368,34185
20250117,113900,9923240598,1367,1372,1373,1365,9604
20250117,113800,9910079877,1372,1373,1373,1370,15115
20250117,113700,9889351334,1374,1368,1374,1365,12159
20250117,113600,9872674002,1364,1361,1368,1360,61504
20250117,113500,9788915476,1361,1367,1368,1361,21522
20250117,113400,9759588858,1367,1372,1372,1365,14997
20250117,113300,9739057598,1371,1377,1378,1371,22301
20250117,113200,9708401460,1377,1369,1377,1368,45591
20250117,113100,9645783035,1370,1363,1370,1363,12667
20250117,113000,9628477263,1365,1364,1365,1361,21445
20250117,112900,9599250239,1364,1367,1367,1363,17746
20250117,112800,9575030931,1367,1365,1368,1364,15139
20250117,112700,9554372497,1366,1366,1368,1365,17000
20250117,112600,9531147564,1366,1369,1370,1361,101723
20250117,112500,9392503078,1369,1375,1375,1366,36621
20250117,112400,9342297578,1374,1376,1377,1374,25100
20250117,112300,9307791477,1377,1380,1380,1377,2692
20250117,112200,9304083719,1380,1382,1385,1378,38123
20250117,112100,9251446520,1382,1384,1384,1382,7810
20250117,112000,9240645615,1384,1387,1387,1384,8247
20250117,111900,9229227642,1387,1390,1390,1387,3345
20250117,111800,9224584234,1390,1388,1392,1387,9500
20250117,111700,9211378835,1388,1385,1388,1385,578
20250117,111600,9210577873,1384,1387,1388,1384,4641
20250117,111500,9204149567,1387,1387,1388,1385,3805
20250117,111400,9198877542,1387,1383,1387,1383,11633
20250117,111300,9182778714,1383,1383,1389,1381,4372
20250117,111200,9176736850,1383,1391,1391,1383,14338
20250117,111100,9156848961,1390,1391,1391,1390,2078
20250117,111000,9153960034,1391,1391,1392,1389,18433
20250117,110900,9128329788,1392,1393,1395,1390,12162
20250117,110800,9111396736,1393,1392,1393,1389,14650
20250117,110700,9090998535,1387,1393,1393,1385,10743
20250117,110600,9076054140,1394,1387,1395,1386,27364
20250117,110500,9038024105,1387,1387,1389,1386,8564
20250117,110400,9026139386,1386,1381,1387,1380,18259
20250117,110300,9000852388,1380,1392,1392,1380,13647
20250117,110200,8981977823,1391,1390,1393,1390,36334
20250117,110100,8931417834,1391,1380,1391,1380,15146
20250117,110000,8910433319,1381,1374,1381,1374,11920
20250117,105900,8894019540,1374,1377,1379,1373,18584
20250117,105800,8868462979,1377,1373,1379,1372,5384
20250117,105700,8861061371,1373,1371,1377,1371,9955
20250117,105600,8847402444,1371,1376,1376,1371,10508
20250117,105500,8832972727,1376,1380,1382,1373,38316
20250117,105400,8780213416,1382,1377,1382,1372,36376
20250117,105300,8730140092,1370,1372,1377,1370,38685
20250117,105200,8677088717,1378,1378,1379,1371,36465
20250117,105100,8626851193,1378,1375,1380,1375,15731
20250117,105000,8605163672,1375,1374,1376,1372,8231
20250117,104900,8593856016,1374,1371,1375,1370,7688
20250117,104800,8583314311,1371,1375,1375,1371,27867
20250117,104700,8545098300,1371,1370,1374,1368,10498
20250117,104600,8530716006,1369,1366,1372,1363,23671
20250117,104500,8498330462,1363,1373,1374,1363,31693
20250117,104400,8454955321,1373,1372,1373,1369,12449
20250117,104300,8437888251,1372,1375,1376,1371,11920
20250117,104200,8421530761,1375,1364,1375,1363,18670
20250117,104100,8396030469,1364,1362,1365,1360,36350
20250117,104000,8346515995,1365,1374,1376,1360,69692
20250117,103900,8251321431,1370,1372,1375,1369,49676
20250117,103800,8183232879,1375,1380,1381,1372,29631
20250117,103700,8142471343,1380,1382,1382,1375,22549
20250117,103600,8111403030,1385,1382,1385,1381,5131
20250117,103500,8104307291,1382,1384,1385,1380,9363
20250117,103400,8091373934,1384,1380,1384,1375,30846
20250117,103300,8048911727,1380,1385,1386,1377,35698
20250117,103200,7999641732,1383,1380,1387,1380,8891
20250117,103100,7987340419,1383,1379,1383,1378,32095
20250117,103000,7943069122,1380,1385,1387,1379,72479
20250117,102900,7842847060,1387,1390,1390,1385,43215
20250117,102800,7782903519,1389,1390,1391,1386,76204
20250117,102700,7677194799,1390,1391,1392,1385,43548
20250117,102600,7616768102,1391,1389,1393,1388,15561
20250117,102500,7595134256,1390,1387,1392,1386,8043
20250117,102400,7583970201,1388,1391,1393,1385,53208
20250117,102300,7510106616,1391,1395,1397,1391,32659
20250117,102200,7464637032,1394,1405,1405,1394,49640
20250117,102100,7395161523,1405,1404,1406,1400,23361
20250117,102000,7362397072,1403,1402,1406,1400,25238
20250117,101900,7327027637,1406,1417,1417,1400,89111
20250117,101800,7201637665,1417,1419,1421,1415,13090
20250117,101700,7183068442,1420,1420,1422,1418,5860
20250117,101600,7174748589,1420,1419,1422,1419,9059
20250117,101500,7161885301,1418,1418,1419,1415,1601
20250117,101400,7159616126,1417,1417,1417,1415,7654
20250117,101300,7148780745,1417,1420,1422,1416,13579
20250117,101200,7129502681,1420,1418,1422,1417,10239
20250117,101100,7114980319,1418,1415,1418,1412,7968
20250117,101000,7103711445,1414,1413,1415,1410,26893
20250117,100900,7065748771,1412,1423,1423,1412,95497
20250117,100800,6930571604,1423,1430,1431,1423,25111
20250117,100700,6894687645,1430,1419,1430,1419,26933
20250117,100600,6856345865,1419,1420,1420,1418,6735
20250117,100500,6846790707,1420,1417,1421,1416,21611
20250117,100400,6816169671,1417,1419,1424,1416,21400
20250117,100300,6785816992,1417,1426,1426,1417,22694
20250117,100200,6753571293,1426,1425,1428,1423,7086
20250117,100100,6743475413,1425,1418,1427,1417,23221
20250117,100000,6710525517,1418,1423,1425,1417,24766
20250117,095900,6675356817,1420,1429,1429,1420,41929
20250117,095800,6615670136,1430,1439,1439,1427,19217
20250117,095700,6588181331,1438,1435,1440,1431,11794
20250117,095600,6571250962,1429,1443,1446,1429,54574
20250117,095500,6492788409,1445,1448,1448,1442,18003
20250117,095400,6466758752,1444,1434,1448,1434,16740
20250117,095300,6442666044,1435,1435,1435,1429,30183
20250117,095200,6399449190,1434,1439,1439,1431,34556
20250117,095100,6349879079,1438,1438,1440,1435,41936
20250117,095000,6289643639,1438,1443,1444,1435,25545
20250117,094900,6252889969,1442,1453,1453,1442,57523
20250117,094800,6169508627,1455,1456,1456,1453,32015
20250117,094700,6122940610,1456,1455,1458,1455,18972
20250117,094600,6095321228,1455,1457,1460,1455,31405
20250117,094500,6049529262,1454,1458,1458,1451,25517
20250117,094400,6012438633,1458,1455,1460,1452,34375
20250117,094300,5962324515,1453,1453,1464,1449,71199
20250117,094200,5858626051,1454,1453,1474,1453,173878
20250117,094100,5604267432,1454,1456,1459,1449,69202
20250117,094000,5503532634,1456,1444,1457,1444,40641
20250117,093900,5444623364,1447,1443,1448,1435,30923
20250117,093800,5400000907,1442,1428,1443,1426,57841
20250117,093700,5316982340,1428,1429,1432,1426,17056
20250117,093600,5292593118,1429,1434,1434,1425,13859
20250117,093500,5272784364,1434,1432,1435,1431,11039
20250117,093400,5256960589,1432,1428,1434,1424,22253
20250117,093300,5225175105,1426,1423,1435,1423,37593
20250117,093200,5171425381,1421,1419,1425,1416,33510
20250117,093100,5123844963,1419,1421,1421,1416,12120
20250117,093000,5106655996,1424,1418,1424,1411,66722
20250117,092900,5012302405,1418,1424,1429,1418,28716
20250117,092800,4971530692,1423,1419,1429,1414,48121
20250117,092700,4903190066,1414,1424,1426,1409,103515
20250117,092600,4756603507,1426,1428,1432,1422,25228
20250117,092500,4720636713,1433,1443,1443,1408,144527
20250117,092400,4514188891,1442,1442,1445,1437,53039
20250117,092300,4437747142,1442,1452,1455,1435,104539
20250117,092200,4286771517,1454,1460,1460,1448,45441
20250117,092100,4220492996,1387,1387,1387,1387,0
20250117,092000,4220492996,1387,1491,1494,1387,229731
20250117,091900,3883003782,1494,1449,1497,1447,404669
20250117,091800,3285127120,1449,1431,1449,1431,88645
20250117,091700,3157498402,1431,1412,1439,1410,160181
20250117,091600,2929418343,1412,1405,1420,1400,122786
20250117,091500,2756194776,1405,1387,1408,1386,123557
20250117,091400,2583605167,1387,1389,1392,1382,78751
20250117,091300,2474287443,1388,1373,1394,1373,122581
20250117,091200,2305007316,1374,1375,1385,1367,180836
20250117,091100,2056356447,1375,1386,1386,1375,127181
20250117,091000,1880658964,1384,1394,1394,1384,87321
20250117,090900,1759404017,1392,1395,1398,1388,77736
20250117,090800,1651126210,1398,1385,1409,1381,194937
20250117,090700,1378767105,1383,1409,1413,1383,84233
20250117,090600,1260908776,1405,1418,1419,1405,72499
20250117,090500,1158596525,1418,1422,1425,1412,101881
20250117,090400,1014069162,1420,1431,1432,1418,76627
20250117,090300,904971285,1432,1445,1452,1432,105369
20250117,090200,753467875,1451,1443,1465,1443,160007
20250117,090100,521286153,1443,1448,1457,1440,86087
20250117,090000,396458039,1443,1462,1466,1434,220175