stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183700,10601012651,1343,1343,1343,1343,85329
20250122,183600,10601012651,1343,1343,1343,1343,0
20250122,183500,10601012651,1343,1343,1343,1343,0
20250122,183400,10601012651,1343,1343,1343,1343,0
20250122,183300,10601012651,1343,1343,1343,1343,0
20250122,183200,10601012651,1343,1343,1343,1343,0
20250122,183100,10601012651,1343,1343,1343,1343,0
20250122,183000,10601012651,1343,1343,1343,1343,0
20250122,182900,10601012651,1343,1343,1343,1343,0
20250122,182800,10601012651,1343,1343,1343,1343,0
20250122,182700,10601012651,1343,1343,1343,1343,0
20250122,182600,10601012651,1343,1343,1343,1343,0
20250122,182500,10601012651,1343,1343,1343,1343,0
20250122,182400,10601012651,1343,1343,1343,1343,0
20250122,182300,10601012651,1343,1343,1343,1343,0
20250122,182200,10601012651,1343,1343,1343,1343,0
20250122,182100,10601012651,1343,1343,1343,1343,0
20250122,182000,10601012651,1343,1343,1343,1343,0
20250122,181900,10601012651,1343,1343,1343,1343,0
20250122,181800,10601012651,1343,1343,1343,1343,0
20250122,181700,10601012651,1343,1343,1343,1343,0
20250122,181600,10601012651,1343,1343,1343,1343,0
20250122,181500,10601012651,1343,1343,1343,1343,0
20250122,181400,10601012651,1343,1343,1343,1343,0
20250122,181300,10601012651,1343,1343,1343,1343,0
20250122,181200,10601012651,1343,1343,1343,1343,0
20250122,181100,10601012651,1343,1343,1343,1343,0
20250122,181000,10601012651,1343,1343,1343,1343,0
20250122,180900,10601012651,1343,1343,1343,1343,0
20250122,180800,10601012651,1343,1343,1343,1343,0
20250122,180700,10601012651,1343,1343,1343,1343,85329
20250122,180600,10601012651,1343,1343,1343,1343,0
20250122,180500,10601012651,1343,1343,1343,1343,0
20250122,180400,10601012651,1343,1343,1343,1343,0
20250122,180300,10601012651,1343,1343,1343,1343,0
20250122,180200,10601012651,1343,1343,1343,1343,0
20250122,180100,10601012651,1343,1343,1343,1343,0
20250122,180000,10601012651,1343,1343,1343,1343,0
20250122,175900,10601012651,1343,1343,1343,1343,0
20250122,175800,10601012651,1343,1343,1343,1343,0
20250122,175700,10601012651,1343,1343,1343,1343,0
20250122,175600,10601012651,1343,1343,1343,1343,0
20250122,175500,10601012651,1343,1343,1343,1343,0
20250122,175400,10601012651,1343,1343,1343,1343,0
20250122,175300,10601012651,1343,1343,1343,1343,0
20250122,175200,10601012651,1343,1343,1343,1343,0
20250122,175100,10601012651,1343,1343,1343,1343,0
20250122,175000,10601012651,1343,1343,1343,1343,0
20250122,174900,10601012651,1343,1343,1343,1343,0
20250122,174800,10601012651,1343,1343,1343,1343,0
20250122,174700,10601012651,1343,1343,1343,1343,0
20250122,174600,10601012651,1343,1343,1343,1343,0
20250122,174500,10601012651,1343,1343,1343,1343,0
20250122,174400,10601012651,1343,1343,1343,1343,0
20250122,174300,10601012651,1343,1343,1343,1343,0
20250122,174200,10601012651,1343,1343,1343,1343,0
20250122,174100,10601012651,1343,1343,1343,1343,0
20250122,174000,10601012651,1343,1343,1343,1343,0
20250122,173900,10601012651,1343,1343,1343,1343,0
20250122,173800,10601012651,1343,1343,1343,1343,0
20250122,173700,10601012651,1343,1343,1343,1343,85329
20250122,173600,10601012651,1343,1343,1343,1343,0
20250122,173500,10601012651,1343,1343,1343,1343,0
20250122,173400,10601012651,1343,1343,1343,1343,0
20250122,173300,10601012651,1343,1343,1343,1343,0
20250122,173200,10601012651,1343,1343,1343,1343,0
20250122,173100,10601012651,1343,1343,1343,1343,0
20250122,173000,10601012651,1343,1343,1343,1343,0
20250122,172900,10601012651,1343,1343,1343,1343,0
20250122,172800,10601012651,1343,1343,1343,1343,0
20250122,172700,10601012651,1343,1343,1343,1343,0
20250122,172600,10601012651,1343,1343,1343,1343,0
20250122,172500,10601012651,1343,1343,1343,1343,0
20250122,172400,10601012651,1343,1343,1343,1343,0
20250122,172300,10601012651,1343,1343,1343,1343,0
20250122,172200,10601012651,1343,1343,1343,1343,0
20250122,172100,10601012651,1343,1343,1343,1343,0
20250122,172000,10601012651,1343,1343,1343,1343,0
20250122,171900,10601012651,1343,1343,1343,1343,0
20250122,171800,10601012651,1343,1343,1343,1343,0
20250122,171700,10601012651,1343,1343,1343,1343,0
20250122,171600,10601012651,1343,1343,1343,1343,0
20250122,171500,10601012651,1343,1343,1343,1343,0
20250122,171400,10601012651,1343,1343,1343,1343,0
20250122,171300,10601012651,1343,1343,1343,1343,0
20250122,171200,10601012651,1343,1343,1343,1343,0
20250122,171100,10601012651,1343,1343,1343,1343,0
20250122,171000,10601012651,1343,1343,1343,1343,0
20250122,170900,10601012651,1343,1343,1343,1343,0
20250122,170800,10601012651,1343,1343,1343,1343,0
20250122,170700,10601012651,1343,1343,1343,1343,85329
20250122,170600,10601012651,1343,1343,1343,1343,0
20250122,170500,10601012651,1343,1343,1343,1343,0
20250122,170400,10601012651,1343,1343,1343,1343,0
20250122,170300,10601012651,1343,1343,1343,1343,0
20250122,170200,10601012651,1343,1343,1343,1343,0
20250122,170100,10601012651,1343,1343,1343,1343,0
20250122,170000,10601012651,1343,1343,1343,1343,0
20250122,165900,10601012651,1343,1343,1343,1343,0
20250122,165800,10601012651,1343,1343,1343,1343,0
20250122,165700,10601012651,1343,1343,1343,1343,0
20250122,165600,10601012651,1343,1343,1343,1343,0
20250122,165500,10601012651,1343,1343,1343,1343,0
20250122,165400,10601012651,1343,1343,1343,1343,0
20250122,165300,10601012651,1343,1343,1343,1343,0
20250122,165200,10601012651,1343,1343,1343,1343,0
20250122,165100,10601012651,1343,1343,1343,1343,0
20250122,165000,10601012651,1343,1343,1343,1343,0
20250122,164900,10601012651,1343,1343,1343,1343,0
20250122,164800,10601012651,1343,1343,1343,1343,0
20250122,164700,10601012651,1343,1343,1343,1343,0
20250122,164600,10601012651,1343,1343,1343,1343,0
20250122,164500,10601012651,1343,1343,1343,1343,0
20250122,164400,10601012651,1343,1343,1343,1343,0
20250122,164300,10601012651,1343,1343,1343,1343,0
20250122,164200,10601012651,1343,1343,1343,1343,0
20250122,164100,10601012651,1343,1343,1343,1343,0
20250122,164000,10601012651,1343,1343,1343,1343,0
20250122,163900,10601012651,1343,1343,1343,1343,0
20250122,163800,10601012651,1343,1343,1343,1343,0
20250122,163700,10601012651,1343,1343,1343,1343,85329
20250122,163600,10601012651,1343,1343,1343,1343,0
20250122,163500,10601012651,1343,1343,1343,1343,0
20250122,163400,10601012651,1343,1343,1343,1343,0
20250122,163300,10601012651,1343,1343,1343,1343,0
20250122,163200,10601012651,1343,1343,1343,1343,0
20250122,163100,10601012651,1343,1343,1343,1343,0
20250122,163000,10601012651,1343,1343,1343,1343,0
20250122,162900,10601012651,1343,1343,1343,1343,0
20250122,162800,10601012651,1343,1343,1343,1343,0
20250122,162700,10601012651,1343,1343,1343,1343,0
20250122,162600,10601012651,1343,1343,1343,1343,0
20250122,162500,10601012651,1343,1343,1343,1343,0
20250122,162400,10601012651,1343,1343,1343,1343,0
20250122,162300,10601012651,1343,1343,1343,1343,0
20250122,162200,10601012651,1343,1343,1343,1343,0
20250122,162100,10601012651,1343,1343,1343,1343,0
20250122,162000,10601012651,1343,1343,1343,1343,0
20250122,161900,10601012651,1343,1343,1343,1343,0
20250122,161800,10601012651,1343,1343,1343,1343,0
20250122,161700,10601012651,1343,1343,1343,1343,0
20250122,161600,10601012651,1343,1343,1343,1343,0
20250122,161500,10601012651,1343,1343,1343,1343,0
20250122,161400,10601012651,1343,1343,1343,1343,0
20250122,161300,10601012651,1343,1343,1343,1343,0
20250122,161200,10601012651,1343,1343,1343,1343,0
20250122,161100,10601012651,1343,1343,1343,1343,0
20250122,161000,10601012651,1343,1343,1343,1343,0
20250122,160900,10601012651,1343,1343,1343,1343,0
20250122,160800,10601012651,1343,1343,1343,1343,0
20250122,160700,10601012651,1343,1343,1343,1343,85329
20250122,160600,10601012651,1343,1343,1343,1343,0
20250122,160500,10601012651,1343,1343,1343,1343,0
20250122,160400,10601012651,1343,1343,1343,1343,0
20250122,160300,10601012651,1343,1343,1343,1343,0
20250122,160200,10601012651,1343,1343,1343,1343,0
20250122,160100,10601012651,1343,1343,1343,1343,0
20250122,160000,10601012651,1343,1343,1343,1343,0
20250122,155900,10601012651,1343,1343,1343,1343,0
20250122,155800,10601012651,1343,1343,1343,1343,0
20250122,155700,10601012651,1343,1343,1343,1343,0
20250122,155600,10601012651,1343,1343,1343,1343,0
20250122,155500,10601012651,1343,1343,1343,1343,0
20250122,155400,10601012651,1343,1343,1343,1343,0
20250122,155300,10601012651,1343,1343,1343,1343,0
20250122,155200,10601012651,1343,1343,1343,1343,0
20250122,155100,10601012651,1343,1343,1343,1343,0
20250122,155000,10601012651,1343,1343,1343,1343,0
20250122,154900,10601012651,1343,1343,1343,1343,0
20250122,154800,10601012651,1343,1343,1343,1343,0
20250122,154700,10601012651,1343,1343,1343,1343,0
20250122,154600,10601012651,1343,1343,1343,1343,0
20250122,154500,10601012651,1343,1343,1343,1343,0
20250122,154400,10601012651,1343,1343,1343,1343,0
20250122,154300,10601012651,1343,1343,1343,1343,0
20250122,154200,10601012651,1343,1343,1343,1343,0
20250122,154100,10601012651,1343,1343,1343,1343,0
20250122,154000,10601012651,1343,1343,1343,1343,0
20250122,153900,10601012651,1343,1343,1343,1343,0
20250122,153800,10601012651,1343,1343,1343,1343,0
20250122,153700,10601012651,1343,1343,1343,1343,85329
20250122,153600,10601012651,1343,1343,1343,1343,0
20250122,153500,10601012651,1343,1343,1343,1343,0
20250122,153400,10601012651,1343,1343,1343,1343,0
20250122,153300,10601012651,1343,1343,1343,1343,0
20250122,153200,10601012651,1343,1343,1343,1343,0
20250122,153100,10601012651,1343,1343,1343,1343,0
20250122,153000,10601012651,1343,1343,1343,1343,85329
20250122,152900,10486415804,1350,1350,1350,1350,0
20250122,152800,10486415804,1350,1350,1350,1350,0
20250122,152700,10486415804,1350,1350,1350,1350,0
20250122,152600,10486415804,1350,1350,1350,1350,0
20250122,152500,10486415804,1350,1350,1350,1350,0
20250122,152400,10486415804,1350,1350,1350,1350,0
20250122,152300,10486415804,1350,1350,1350,1350,0
20250122,152200,10486415804,1350,1350,1350,1350,0
20250122,152100,10486415804,1350,1350,1350,1350,0
20250122,152000,10486415804,1350,1350,1350,1350,0
20250122,151900,10486415804,1350,1347,1351,1346,16686
20250122,151800,10463915862,1347,1350,1351,1345,56257
20250122,151700,10388140189,1350,1351,1351,1350,64909
20250122,151600,10300496592,1351,1352,1352,1351,26747
20250122,151500,10264353777,1352,1352,1353,1351,20626
20250122,151400,10236473899,1352,1352,1352,1351,7330
20250122,151300,10226565478,1352,1350,1352,1350,19058
20250122,151200,10200824244,1351,1350,1353,1350,20847
20250122,151100,10172671249,1350,1353,1353,1350,69892
20250122,151000,10078229818,1353,1356,1356,1353,8225
20250122,150900,10067098205,1353,1356,1358,1353,42158
20250122,150800,10009961167,1357,1357,1358,1356,15085
20250122,150700,9989493955,1358,1360,1361,1358,17857
20250122,150600,9965218199,1361,1360,1361,1360,13262
20250122,150500,9947170883,1360,1357,1360,1357,7122
20250122,150400,9937496498,1357,1360,1360,1357,7698
20250122,150300,9927042556,1360,1360,1361,1360,26178
20250122,150200,9891439731,1361,1360,1361,1360,7485
20250122,150100,9881259673,1360,1364,1364,1360,8801
20250122,150000,9869278480,1365,1361,1365,1361,4607
20250122,145900,9863006529,1361,1360,1361,1360,11909
20250122,145800,9846808028,1360,1359,1360,1358,18285
20250122,145700,9821941006,1360,1361,1361,1359,21479
20250122,145600,9792732615,1362,1362,1362,1361,20372
20250122,145500,9765004520,1362,1361,1363,1361,10075
20250122,145400,9751288229,1363,1365,1365,1361,5518
20250122,145300,9743768758,1365,1363,1366,1363,13293
20250122,145200,9725638979,1363,1361,1363,1360,14914
20250122,145100,9705344573,1361,1361,1362,1360,12531
20250122,145000,9688294632,1361,1364,1364,1360,22171
20250122,144900,9658107629,1364,1367,1367,1363,2935
20250122,144800,9654100512,1366,1366,1367,1366,2550
20250122,144700,9650616770,1367,1364,1367,1363,7504
20250122,144600,9640379339,1364,1364,1364,1363,3451
20250122,144500,9635672854,1364,1364,1364,1362,12289
20250122,144400,9618918599,1364,1361,1365,1361,4737
20250122,144300,9612463188,1360,1372,1372,1360,26925
20250122,144200,9575675760,1372,1372,1372,1369,8538
20250122,144100,9563981571,1372,1373,1373,1370,8665
20250122,144000,9552102867,1373,1374,1375,1373,5753
20250122,143900,9544196791,1374,1377,1377,1374,2966
20250122,143800,9540115594,1377,1376,1378,1375,14122
20250122,143700,9520672259,1376,1375,1376,1374,7603
20250122,143600,9510222268,1375,1379,1380,1375,10191
20250122,143500,9496174114,1379,1379,1380,1378,15677
20250122,143400,9474547104,1379,1374,1379,1373,15096
20250122,143300,9453773813,1371,1376,1376,1371,18566
20250122,143200,9428254128,1375,1367,1375,1367,21760
20250122,143100,9398451457,1367,1369,1369,1367,8776
20250122,143000,9386449570,1368,1370,1371,1367,6531
20250122,142900,9377506866,1370,1363,1370,1363,11682
20250122,142800,9361530646,1363,1364,1364,1363,2197
20250122,142700,9358535120,1364,1365,1366,1364,6351
20250122,142600,9349868568,1365,1362,1365,1362,2973
20250122,142500,9345812146,1362,1360,1362,1360,2661
20250122,142400,9342191185,1361,1360,1361,1359,369
20250122,142300,9341689656,1359,1361,1361,1357,6236
20250122,142200,9333217677,1361,1365,1365,1361,4645
20250122,142100,9326887046,1365,1364,1365,1359,23964
20250122,142000,9294281509,1364,1365,1365,1362,10288
20250122,141900,9280264604,1364,1365,1365,1361,3169
20250122,141800,9275942083,1361,1362,1365,1361,12647
20250122,141700,9258719049,1362,1359,1362,1359,3917
20250122,141600,9253391963,1358,1356,1360,1356,1625
20250122,141500,9251187453,1357,1359,1360,1357,7619
20250122,141400,9240832607,1360,1359,1360,1356,3061
20250122,141300,9236676612,1359,1359,1360,1357,5073
20250122,141200,9229788307,1359,1359,1360,1359,5271
20250122,141100,9222623018,1359,1360,1361,1359,15344
20250122,141000,9201754975,1361,1361,1361,1360,3966
20250122,140900,9196358858,1362,1360,1362,1360,1253
20250122,140800,9194653950,1361,1363,1363,1361,6413
20250122,140700,9185921023,1364,1364,1365,1364,6780
20250122,140600,9176672385,1364,1364,1364,1364,1932
20250122,140500,9174037137,1364,1364,1364,1363,3240
20250122,140400,9169619753,1364,1363,1364,1363,6141
20250122,140300,9161248390,1363,1363,1364,1363,1031
20250122,140200,9159842986,1364,1364,1364,1363,1422
20250122,140100,9157903608,1364,1363,1364,1360,10502
20250122,140000,9143604424,1364,1365,1365,1363,306
20250122,135900,9143187040,1363,1365,1366,1362,11774
20250122,135800,9127139422,1365,1363,1365,1363,4009
20250122,135700,9121673889,1364,1365,1365,1364,3871
20250122,135600,9116390402,1366,1366,1366,1366,3978
20250122,135500,9110956454,1366,1361,1366,1361,3939
20250122,135400,9105583938,1360,1360,1360,1360,2209
20250122,135300,9102579698,1360,1357,1360,1357,4696
20250122,135200,9096207220,1358,1361,1361,1358,12946
20250122,135100,9078599214,1361,1360,1361,1358,19737
20250122,135000,9051785692,1361,1360,1362,1360,2638
20250122,134900,9048196898,1360,1362,1362,1359,3703
20250122,134800,9043159072,1363,1362,1363,1360,12096
20250122,134700,9026699105,1362,1361,1362,1360,2474
20250122,134600,9023332465,1362,1361,1362,1360,570
20250122,134500,9022557174,1360,1360,1362,1360,2972
20250122,134400,9018512285,1361,1359,1361,1359,4546
20250122,134300,9012331112,1359,1360,1361,1359,9492
20250122,134200,8999429915,1362,1363,1363,1360,6378
20250122,134100,8990751631,1363,1363,1363,1360,12994
20250122,134000,8973057379,1363,1362,1363,1360,14632
20250122,133900,8953139897,1361,1364,1364,1361,6953
20250122,133800,8943666048,1365,1363,1365,1363,2617
20250122,133700,8940098157,1363,1361,1364,1361,6374
20250122,133600,8931416116,1361,1360,1361,1357,4582
20250122,133500,8925192227,1358,1360,1361,1356,7646
20250122,133400,8914815736,1361,1357,1362,1357,8077
20250122,133300,8903833900,1356,1360,1361,1356,54672
20250122,133200,8829506502,1361,1362,1362,1360,31338
20250122,133100,8786868267,1363,1362,1363,1361,13238
20250122,133000,8768842603,1362,1363,1363,1362,6186
20250122,132900,8760415549,1363,1363,1363,1362,7026
20250122,132800,8750845062,1363,1365,1365,1363,9568
20250122,132700,8737798277,1364,1363,1367,1363,7292
20250122,132600,8727856302,1364,1362,1364,1361,6568
20250122,132500,8718904944,1361,1363,1367,1361,14037
20250122,132400,8699782496,1363,1367,1367,1362,46702
20250122,132300,8636072058,1367,1368,1368,1367,5170
20250122,132200,8629003862,1368,1370,1371,1367,6415
20250122,132100,8620218799,1370,1375,1375,1366,40635
20250122,132000,8564551956,1375,1375,1377,1375,5161
20250122,131900,8557455517,1377,1377,1377,1375,2540
20250122,131800,8553960350,1377,1376,1385,1376,12470
20250122,131700,8536722332,1375,1373,1375,1373,3950
20250122,131600,8531294436,1373,1373,1373,1372,1681
20250122,131500,8528986433,1372,1371,1374,1371,3826
20250122,131400,8523736912,1371,1372,1372,1371,4382
20250122,131300,8517727559,1372,1375,1375,1371,2698
20250122,131200,8514027437,1376,1376,1376,1372,834
20250122,131100,8512881370,1379,1372,1379,1370,13098
20250122,131000,8494866289,1372,1373,1373,1372,6389
20250122,130900,8486100265,1373,1375,1379,1373,14274
20250122,130800,8466489495,1375,1380,1380,1374,22466
20250122,130700,8435580143,1377,1376,1380,1376,2865
20250122,130600,8431634438,1376,1377,1379,1375,5532
20250122,130500,8424019279,1377,1377,1377,1375,1761
20250122,130400,8421595421,1377,1375,1377,1374,4315
20250122,130300,8415664472,1375,1376,1378,1375,6410
20250122,130200,8406841418,1376,1374,1376,1374,3684
20250122,130100,8401776172,1375,1374,1375,1374,3536
20250122,130000,8396916026,1374,1375,1375,1374,1503
20250122,125900,8394849824,1376,1376,1376,1375,2155
20250122,125800,8391884844,1377,1376,1377,1376,1687
20250122,125700,8389562352,1376,1375,1377,1375,445
20250122,125600,8388950207,1373,1371,1373,1371,5104
20250122,125500,8381944356,1371,1371,1371,1371,5952
20250122,125400,8373784164,1371,1369,1371,1369,3784
20250122,125300,8368600015,1370,1371,1371,1370,733
20250122,125200,8367595461,1371,1368,1371,1368,1605
20250122,125100,8365396706,1368,1369,1369,1368,3486
20250122,125000,8360626244,1369,1369,1369,1367,1553
20250122,124900,8358502711,1367,1367,1368,1367,2346
20250122,124800,8355294546,1367,1369,1369,1367,3097
20250122,124700,8351056876,1369,1368,1370,1367,3027
20250122,124600,8346914241,1369,1368,1370,1368,6578
20250122,124500,8337914278,1368,1369,1369,1368,9365
20250122,124400,8325100791,1369,1370,1370,1369,1972
20250122,124300,8322401048,1368,1368,1370,1367,4765
20250122,124200,8315876813,1368,1369,1369,1368,8319
20250122,124100,8304496121,1369,1369,1370,1368,2605
20250122,124000,8300929870,1369,1369,1370,1368,7762
20250122,123900,8290303364,1368,1370,1372,1368,6569
20250122,123800,8281312594,1370,1371,1371,1370,20857
20250122,123700,8252725886,1371,1373,1373,1371,4090
20250122,123600,8247118212,1373,1370,1373,1370,1092
20250122,123500,8245621812,1370,1371,1373,1370,12131
20250122,123400,8228994054,1371,1373,1373,1371,2576
20250122,123300,8225461369,1371,1373,1373,1371,3590
20250122,123200,8220537279,1370,1371,1375,1370,4515
20250122,123100,8214346395,1371,1375,1375,1371,970
20250122,123000,8213013105,1375,1375,1376,1369,8943
20250122,122900,8200745956,1375,1370,1378,1370,3966
20250122,122800,8195298756,1369,1374,1374,1369,38641
20250122,122700,8142361140,1374,1378,1378,1374,44167
20250122,122600,8081594576,1381,1381,1381,1381,194
20250122,122500,8081326662,1381,1377,1381,1377,3687
20250122,122400,8076247239,1377,1378,1380,1377,13619
20250122,122300,8057477770,1378,1379,1380,1377,9657
20250122,122200,8044171355,1378,1379,1381,1378,9209
20250122,122100,8031472382,1379,1381,1381,1379,13768
20250122,122000,8012472343,1382,1380,1382,1380,1441
20250122,121900,8010481033,1380,1382,1386,1380,2841
20250122,121800,8006556623,1379,1383,1383,1379,4801
20250122,121700,7999932417,1385,1383,1385,1381,5704
20250122,121600,7992044587,1385,1385,1386,1380,24907
20250122,121500,7957564328,1385,1384,1386,1384,5428
20250122,121400,7950044005,1384,1383,1386,1381,4815
20250122,121300,7943380940,1382,1379,1382,1379,12154
20250122,121200,7926601317,1379,1380,1382,1379,6746
20250122,121100,7917286887,1380,1380,1380,1380,2087
20250122,121000,7914406827,1382,1378,1386,1378,205
20250122,120900,7914124035,1383,1388,1388,1377,13172
20250122,120800,7895915336,1387,1385,1387,1384,6301
20250122,120700,7887183139,1386,1380,1387,1380,9342
20250122,120600,7874244117,1380,1379,1381,1379,2942
20250122,120500,7870183670,1379,1375,1379,1375,25760
20250122,120400,7834729817,1376,1375,1376,1374,5277
20250122,120300,7827472106,1375,1375,1375,1374,3768
20250122,120200,7822292607,1374,1375,1375,1374,6049
20250122,120100,7813977108,1375,1375,1376,1375,2244
20250122,120000,7810891604,1375,1376,1376,1375,7308
20250122,115900,7800840747,1376,1377,1377,1375,2426
20250122,115800,7797501335,1377,1376,1378,1375,2414
20250122,115700,7794177757,1377,1374,1377,1374,3824
20250122,115600,7788921982,1377,1379,1379,1374,19399
20250122,115500,7762235009,1379,1379,1379,1379,4060
20250122,115400,7756636269,1380,1379,1380,1378,387
20250122,115300,7756102745,1378,1378,1378,1377,458
20250122,115200,7755471770,1377,1378,1378,1377,494
20250122,115100,7754791484,1380,1378,1380,1377,986
20250122,115000,7753432878,1376,1376,1380,1376,2651
20250122,114900,7749784751,1377,1381,1381,1377,1636
20250122,114800,7747528115,1382,1375,1382,1375,10961
20250122,114700,7732433155,1375,1378,1378,1375,1991
20250122,114600,7729694034,1379,1375,1379,1375,1592
20250122,114500,7727502461,1378,1374,1378,1373,7408
20250122,114400,7717316676,1375,1374,1377,1374,4756
20250122,114300,7710776261,1374,1371,1374,1368,22164
20250122,114200,7680401764,1371,1375,1375,1371,18297
20250122,114100,7655286602,1374,1375,1376,1373,50070
20250122,114000,7586491990,1376,1381,1381,1375,41767
20250122,113900,7528943982,1381,1384,1384,1381,680
20250122,113800,7528004863,1380,1381,1385,1378,12260
20250122,113700,7511085299,1380,1384,1384,1380,23411
20250122,113600,7478737110,1386,1383,1386,1383,1223
20250122,113500,7477045500,1382,1386,1386,1382,754
20250122,113400,7476002372,1386,1386,1386,1386,100
20250122,113300,7475863772,1387,1387,1387,1383,2387
20250122,113200,7472558583,1388,1392,1392,1384,2234
20250122,113100,7469455617,1388,1380,1392,1379,11665
20250122,113000,7453292024,1378,1381,1381,1378,12202
20250122,112900,7436457750,1381,1383,1383,1381,5675
20250122,112800,7428617126,1382,1382,1384,1382,4238
20250122,112700,7422756096,1382,1384,1386,1382,17153
20250122,112600,7399029565,1384,1386,1386,1383,4795
20250122,112500,7392396413,1386,1386,1386,1384,4335
20250122,112400,7386396171,1386,1388,1388,1385,2824
20250122,112300,7382483744,1386,1385,1387,1385,3685
20250122,112200,7377377036,1386,1391,1391,1386,11031
20250122,112100,7362075130,1391,1388,1391,1385,1164
20250122,112000,7360460935,1388,1388,1388,1385,1062
20250122,111900,7358988829,1384,1384,1386,1384,12030
20250122,111800,7342327599,1384,1386,1386,1383,5890
20250122,111700,7334170917,1386,1383,1388,1383,2397
20250122,111600,7330848016,1387,1383,1387,1380,39083
20250122,111500,7276812312,1384,1388,1388,1381,13923
20250122,111400,7257533753,1388,1390,1390,1387,8451
20250122,111300,7245801148,1391,1387,1392,1386,9018
20250122,111200,7233282346,1387,1387,1388,1387,1263
20250122,111100,7231530557,1387,1387,1388,1386,2068
20250122,111000,7228662731,1385,1385,1386,1384,5225
20250122,110900,7221424563,1385,1385,1393,1385,14402
20250122,110800,7201443825,1386,1391,1391,1384,16718
20250122,110700,7178263261,1391,1388,1392,1387,3798
20250122,110600,7172980790,1388,1390,1391,1385,12122
20250122,110500,7156161294,1391,1382,1391,1382,9676
20250122,110400,7142746359,1383,1380,1384,1380,412
20250122,110300,7142176805,1380,1385,1386,1380,7707
20250122,110200,7131522603,1385,1384,1386,1383,7907
20250122,110100,7120572190,1384,1373,1386,1372,8235
20250122,110000,7109195670,1380,1389,1392,1370,57035
20250122,105900,7030401656,1393,1397,1397,1386,49140
20250122,105800,6962034492,1396,1399,1401,1395,8711
20250122,105700,6949861405,1396,1395,1397,1394,18550
20250122,105600,6923964363,1396,1397,1402,1395,9920
20250122,105500,6910102235,1397,1399,1403,1397,4840
20250122,105400,6903327602,1399,1394,1407,1390,39484
20250122,105300,6848238016,1394,1406,1406,1394,113129
20250122,105200,6689674510,1407,1407,1408,1405,3598
20250122,105100,6684616595,1406,1408,1409,1406,3181
20250122,105000,6680140985,1409,1404,1410,1403,26906
20250122,104900,6642316817,1403,1405,1406,1403,11673
20250122,104800,6625927807,1405,1404,1406,1404,4976
20250122,104700,6618933348,1404,1405,1406,1402,20303
20250122,104600,6590441400,1406,1403,1407,1403,12097
20250122,104500,6573447059,1404,1408,1408,1403,24379
20250122,104400,6539186196,1406,1408,1409,1405,34351
20250122,104300,6490874746,1408,1415,1415,1408,9915
20250122,104200,6476867061,1415,1412,1417,1412,52015
20250122,104100,6403264371,1412,1407,1413,1406,13842
20250122,104000,6383774595,1407,1412,1412,1405,37795
20250122,103900,6330549122,1413,1411,1418,1411,40740
20250122,103800,6272922401,1410,1406,1411,1406,22267
20250122,103700,6241546346,1406,1411,1411,1404,45629
20250122,103600,6177401308,1410,1406,1410,1405,38033
20250122,103500,6123901512,1406,1413,1419,1403,142382
20250122,103400,5922627098,1413,1410,1418,1405,66945
20250122,103300,5828045144,1409,1401,1413,1401,110341
20250122,103200,5672601244,1403,1404,1409,1401,60421
20250122,103100,5587731279,1403,1407,1408,1397,66550
20250122,103000,5494382275,1407,1416,1418,1400,77026
20250122,102900,5385842760,1416,1388,1418,1387,221050
20250122,102800,5075166210,1387,1388,1388,1385,4329
20250122,102700,5069161527,1388,1389,1390,1387,11967
20250122,102600,5052547502,1389,1389,1390,1388,6727
20250122,102500,5043200173,1389,1386,1390,1385,7837
20250122,102400,5032327445,1386,1389,1389,1385,16596
20250122,102300,5009330461,1389,1386,1391,1383,9134
20250122,102200,4996663287,1386,1394,1398,1383,25938
20250122,102100,4960625322,1397,1383,1399,1383,52070
20250122,102000,4888140757,1383,1376,1384,1375,24722
20250122,101900,4854046133,1375,1375,1377,1373,8331
20250122,101800,4842598617,1375,1375,1376,1375,7502
20250122,101700,4832283267,1375,1373,1376,1373,5132
20250122,101600,4825227739,1375,1372,1375,1371,6379
20250122,101500,4816473568,1372,1367,1373,1367,5611
20250122,101400,4808787155,1369,1364,1369,1361,11305
20250122,101300,4793375863,1365,1366,1367,1364,4420
20250122,101200,4787340690,1366,1367,1367,1366,1653
20250122,101100,4785081691,1366,1367,1367,1365,2313
20250122,101000,4781921158,1365,1369,1370,1360,17591
20250122,100900,4757894641,1369,1365,1369,1364,13590
20250122,100800,4739319356,1365,1363,1365,1360,41786
20250122,100700,4682389583,1363,1362,1363,1361,3624
20250122,100600,4677454390,1362,1364,1365,1362,12393
20250122,100500,4660565283,1365,1360,1365,1360,35933
20250122,100400,4611564962,1360,1352,1360,1352,10825
20250122,100300,4596884449,1354,1361,1361,1351,117027
20250122,100200,4438025081,1361,1360,1361,1360,25133
20250122,100100,4403837282,1362,1363,1364,1360,32306
20250122,100000,4359858259,1364,1367,1369,1364,8154
20250122,095900,4348724410,1369,1369,1373,1367,24431
20250122,095800,4315255034,1370,1364,1370,1364,12975
20250122,095700,4297537498,1364,1367,1368,1362,20115
20250122,095600,4270103883,1367,1365,1369,1365,2760
20250122,095500,4266329308,1369,1362,1369,1362,14005
20250122,095400,4247231893,1363,1365,1365,1362,17863
20250122,095300,4222876869,1365,1363,1367,1361,51841
20250122,095200,4152197813,1363,1365,1365,1363,5607
20250122,095100,4144551739,1363,1366,1367,1363,11994
20250122,095000,4128176347,1366,1367,1367,1362,43995
20250122,094900,4068144159,1367,1367,1369,1365,11899
20250122,094800,4051888161,1367,1371,1371,1365,20850
20250122,094700,4023373263,1371,1375,1375,1371,7951
20250122,094600,4012459834,1375,1376,1376,1371,6715
20250122,094500,4003241994,1376,1374,1377,1370,13022
20250122,094400,3985391814,1374,1366,1379,1366,17740
20250122,094300,3961064230,1365,1369,1370,1365,25040
20250122,094200,3926831558,1369,1372,1374,1369,33593
20250122,094100,3880787764,1372,1381,1382,1372,34083
20250122,094000,3833892767,1381,1376,1381,1375,7678
20250122,093900,3823318304,1376,1375,1377,1372,24792
20250122,093800,3789272089,1374,1381,1381,1374,39547
20250122,093700,3734793004,1381,1385,1386,1381,6734
20250122,093600,3725488963,1385,1382,1385,1381,8044
20250122,093500,3714372935,1382,1389,1390,1382,21418
20250122,093400,3684736467,1389,1391,1394,1389,9736
20250122,093300,3671186024,1391,1382,1391,1382,12998
20250122,093200,3653183482,1382,1384,1386,1381,16512
20250122,093100,3630345392,1384,1385,1386,1380,37534
20250122,093000,3578426150,1385,1396,1396,1385,39117
20250122,092900,3524043385,1395,1394,1398,1394,18345
20250122,092800,3498443920,1394,1396,1396,1391,13561
20250122,092700,3479543074,1395,1401,1403,1394,24899
20250122,092600,3444739410,1403,1401,1408,1399,67970
20250122,092500,3349277410,1401,1401,1401,1396,28114
20250122,092400,3309930318,1400,1375,1407,1375,105264
20250122,092300,3162875212,1378,1377,1379,1373,20874
20250122,092200,3134168531,1378,1379,1379,1370,30716
20250122,092100,3091923708,1378,1373,1379,1370,38360
20250122,092000,3039279726,1370,1382,1385,1369,88454
20250122,091900,2917724569,1381,1381,1381,1375,36691
20250122,091800,2867145103,1381,1388,1388,1381,98870
20250122,091700,2730328605,1388,1388,1396,1387,39561
20250122,091600,2675377103,1392,1394,1400,1384,119453
20250122,091500,2509198520,1394,1399,1404,1389,69355
20250122,091400,2412536293,1392,1407,1412,1392,221593
20250122,091300,2101340699,1409,1409,1413,1403,142716
20250122,091200,1900371113,1411,1403,1418,1399,197570
20250122,091100,1622155005,1402,1400,1408,1390,108780
20250122,091000,1469968695,1405,1370,1413,1370,146216
20250122,090900,1266735626,1368,1360,1369,1359,52608
20250122,090800,1195044134,1361,1365,1366,1360,23324
20250122,090700,1163289789,1366,1359,1366,1358,46274
20250122,090600,1100242600,1360,1357,1365,1357,53850
20250122,090500,1026982629,1360,1350,1361,1347,44760
20250122,090400,966308437,1348,1343,1365,1335,152466
20250122,090300,761513193,1344,1365,1367,1343,99517
20250122,090200,626782439,1358,1368,1369,1353,77825
20250122,090100,520943616,1369,1349,1373,1344,129854
20250122,090000,344473035,1349,1343,1361,1343,255574