stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184700,2031802770,1584,1584,1584,1584,16904
20250106,184600,2031802770,1584,1584,1584,1584,0
20250106,184500,2031802770,1584,1584,1584,1584,0
20250106,184400,2031802770,1584,1584,1584,1584,0
20250106,184300,2031802770,1584,1584,1584,1584,0
20250106,184200,2031802770,1584,1584,1584,1584,0
20250106,184100,2031802770,1584,1584,1584,1584,0
20250106,184000,2031802770,1584,1584,1584,1584,0
20250106,183900,2031802770,1584,1584,1584,1584,0
20250106,183800,2031802770,1584,1584,1584,1584,0
20250106,183700,2031802770,1584,1584,1584,1584,0
20250106,183600,2031802770,1584,1584,1584,1584,0
20250106,183500,2031802770,1584,1584,1584,1584,0
20250106,183400,2031802770,1584,1584,1584,1584,0
20250106,183300,2031802770,1584,1584,1584,1584,0
20250106,183200,2031802770,1584,1584,1584,1584,0
20250106,183100,2031802770,1584,1584,1584,1584,0
20250106,183000,2031802770,1584,1584,1584,1584,0
20250106,182900,2031802770,1584,1584,1584,1584,0
20250106,182800,2031802770,1584,1584,1584,1584,0
20250106,182700,2031802770,1584,1584,1584,1584,0
20250106,182600,2031802770,1584,1584,1584,1584,0
20250106,182500,2031802770,1584,1584,1584,1584,0
20250106,182400,2031802770,1584,1584,1584,1584,0
20250106,182300,2031802770,1584,1584,1584,1584,0
20250106,182200,2031802770,1584,1584,1584,1584,0
20250106,182100,2031802770,1584,1584,1584,1584,0
20250106,182000,2031802770,1584,1584,1584,1584,0
20250106,181900,2031802770,1584,1584,1584,1584,0
20250106,181800,2031802770,1584,1584,1584,1584,0
20250106,181700,2031802770,1584,1584,1584,1584,16904
20250106,181600,2031802770,1584,1584,1584,1584,0
20250106,181500,2031802770,1584,1584,1584,1584,0
20250106,181400,2031802770,1584,1584,1584,1584,0
20250106,181300,2031802770,1584,1584,1584,1584,0
20250106,181200,2031802770,1584,1584,1584,1584,0
20250106,181100,2031802770,1584,1584,1584,1584,0
20250106,181000,2031802770,1584,1584,1584,1584,0
20250106,180900,2031802770,1584,1584,1584,1584,0
20250106,180800,2031802770,1584,1584,1584,1584,0
20250106,180700,2031802770,1584,1584,1584,1584,0
20250106,180600,2031802770,1584,1584,1584,1584,0
20250106,180500,2031802770,1584,1584,1584,1584,0
20250106,180400,2031802770,1584,1584,1584,1584,0
20250106,180300,2031802770,1584,1584,1584,1584,0
20250106,180200,2031802770,1584,1584,1584,1584,0
20250106,180100,2031802770,1584,1584,1584,1584,0
20250106,180000,2031802770,1584,1584,1584,1584,0
20250106,175900,2031802770,1584,1584,1584,1584,0
20250106,175800,2031802770,1584,1584,1584,1584,0
20250106,175700,2031802770,1584,1584,1584,1584,0
20250106,175600,2031802770,1584,1584,1584,1584,0
20250106,175500,2031802770,1584,1584,1584,1584,0
20250106,175400,2031802770,1584,1584,1584,1584,0
20250106,175300,2031802770,1584,1584,1584,1584,0
20250106,175200,2031802770,1584,1584,1584,1584,0
20250106,175100,2031802770,1584,1584,1584,1584,0
20250106,175000,2031802770,1584,1584,1584,1584,0
20250106,174900,2031802770,1584,1584,1584,1584,0
20250106,174800,2031802770,1584,1584,1584,1584,0
20250106,174700,2031802770,1584,1584,1584,1584,16904
20250106,174600,2031802770,1584,1584,1584,1584,0
20250106,174500,2031802770,1584,1584,1584,1584,0
20250106,174400,2031802770,1584,1584,1584,1584,0
20250106,174300,2031802770,1584,1584,1584,1584,0
20250106,174200,2031802770,1584,1584,1584,1584,0
20250106,174100,2031802770,1584,1584,1584,1584,0
20250106,174000,2031802770,1584,1584,1584,1584,0
20250106,173900,2031802770,1584,1584,1584,1584,0
20250106,173800,2031802770,1584,1584,1584,1584,0
20250106,173700,2031802770,1584,1584,1584,1584,0
20250106,173600,2031802770,1584,1584,1584,1584,0
20250106,173500,2031802770,1584,1584,1584,1584,0
20250106,173400,2031802770,1584,1584,1584,1584,0
20250106,173300,2031802770,1584,1584,1584,1584,0
20250106,173200,2031802770,1584,1584,1584,1584,0
20250106,173100,2031802770,1584,1584,1584,1584,0
20250106,173000,2031802770,1584,1584,1584,1584,0
20250106,172900,2031802770,1584,1584,1584,1584,0
20250106,172800,2031802770,1584,1584,1584,1584,0
20250106,172700,2031802770,1584,1584,1584,1584,0
20250106,172600,2031802770,1584,1584,1584,1584,0
20250106,172500,2031802770,1584,1584,1584,1584,0
20250106,172400,2031802770,1584,1584,1584,1584,0
20250106,172300,2031802770,1584,1584,1584,1584,0
20250106,172200,2031802770,1584,1584,1584,1584,0
20250106,172100,2031802770,1584,1584,1584,1584,0
20250106,172000,2031802770,1584,1584,1584,1584,0
20250106,171900,2031802770,1584,1584,1584,1584,0
20250106,171800,2031802770,1584,1584,1584,1584,0
20250106,171700,2031802770,1584,1584,1584,1584,16904
20250106,171600,2031802770,1584,1584,1584,1584,0
20250106,171500,2031802770,1584,1584,1584,1584,0
20250106,171400,2031802770,1584,1584,1584,1584,0
20250106,171300,2031802770,1584,1584,1584,1584,0
20250106,171200,2031802770,1584,1584,1584,1584,0
20250106,171100,2031802770,1584,1584,1584,1584,0
20250106,171000,2031802770,1584,1584,1584,1584,0
20250106,170900,2031802770,1584,1584,1584,1584,0
20250106,170800,2031802770,1584,1584,1584,1584,0
20250106,170700,2031802770,1584,1584,1584,1584,0
20250106,170600,2031802770,1584,1584,1584,1584,0
20250106,170500,2031802770,1584,1584,1584,1584,0
20250106,170400,2031802770,1584,1584,1584,1584,0
20250106,170300,2031802770,1584,1584,1584,1584,0
20250106,170200,2031802770,1584,1584,1584,1584,0
20250106,170100,2031802770,1584,1584,1584,1584,0
20250106,170000,2031802770,1584,1584,1584,1584,0
20250106,165900,2031802770,1584,1584,1584,1584,0
20250106,165800,2031802770,1584,1584,1584,1584,0
20250106,165700,2031802770,1584,1584,1584,1584,0
20250106,165600,2031802770,1584,1584,1584,1584,0
20250106,165500,2031802770,1584,1584,1584,1584,0
20250106,165400,2031802770,1584,1584,1584,1584,0
20250106,165300,2031802770,1584,1584,1584,1584,0
20250106,165200,2031802770,1584,1584,1584,1584,0
20250106,165100,2031802770,1584,1584,1584,1584,0
20250106,165000,2031802770,1584,1584,1584,1584,0
20250106,164900,2031802770,1584,1584,1584,1584,0
20250106,164800,2031802770,1584,1584,1584,1584,0
20250106,164700,2031802770,1584,1584,1584,1584,16904
20250106,164600,2031802770,1584,1584,1584,1584,0
20250106,164500,2031802770,1584,1584,1584,1584,0
20250106,164400,2031802770,1584,1584,1584,1584,0
20250106,164300,2031802770,1584,1584,1584,1584,0
20250106,164200,2031802770,1584,1584,1584,1584,0
20250106,164100,2031802770,1584,1584,1584,1584,0
20250106,164000,2031802770,1584,1584,1584,1584,0
20250106,163900,2031802770,1584,1584,1584,1584,0
20250106,163800,2031802770,1584,1584,1584,1584,0
20250106,163700,2031802770,1584,1584,1584,1584,0
20250106,163600,2031802770,1584,1584,1584,1584,0
20250106,163500,2031802770,1584,1584,1584,1584,0
20250106,163400,2031802770,1584,1584,1584,1584,0
20250106,163300,2031802770,1584,1584,1584,1584,0
20250106,163200,2031802770,1584,1584,1584,1584,0
20250106,163100,2031802770,1584,1584,1584,1584,0
20250106,163000,2031802770,1584,1584,1584,1584,0
20250106,162900,2031802770,1584,1584,1584,1584,0
20250106,162800,2031802770,1584,1584,1584,1584,0
20250106,162700,2031802770,1584,1584,1584,1584,0
20250106,162600,2031802770,1584,1584,1584,1584,0
20250106,162500,2031802770,1584,1584,1584,1584,0
20250106,162400,2031802770,1584,1584,1584,1584,0
20250106,162300,2031802770,1584,1584,1584,1584,0
20250106,162200,2031802770,1584,1584,1584,1584,0
20250106,162100,2031802770,1584,1584,1584,1584,0
20250106,162000,2031802770,1584,1584,1584,1584,0
20250106,161900,2031802770,1584,1584,1584,1584,0
20250106,161800,2031802770,1584,1584,1584,1584,0
20250106,161700,2031802770,1584,1584,1584,1584,16904
20250106,161600,2031802770,1584,1584,1584,1584,0
20250106,161500,2031802770,1584,1584,1584,1584,0
20250106,161400,2031802770,1584,1584,1584,1584,0
20250106,161300,2031802770,1584,1584,1584,1584,0
20250106,161200,2031802770,1584,1584,1584,1584,0
20250106,161100,2031802770,1584,1584,1584,1584,0
20250106,161000,2031802770,1584,1584,1584,1584,0
20250106,160900,2031802770,1584,1584,1584,1584,0
20250106,160800,2031802770,1584,1584,1584,1584,0
20250106,160700,2031802770,1584,1584,1584,1584,0
20250106,160600,2031802770,1584,1584,1584,1584,0
20250106,160500,2031802770,1584,1584,1584,1584,0
20250106,160400,2031802770,1584,1584,1584,1584,0
20250106,160300,2031802770,1584,1584,1584,1584,0
20250106,160200,2031802770,1584,1584,1584,1584,0
20250106,160100,2031802770,1584,1584,1584,1584,0
20250106,160000,2031802770,1584,1584,1584,1584,0
20250106,155900,2031802770,1584,1584,1584,1584,0
20250106,155800,2031802770,1584,1584,1584,1584,0
20250106,155700,2031802770,1584,1584,1584,1584,0
20250106,155600,2031802770,1584,1584,1584,1584,0
20250106,155500,2031802770,1584,1584,1584,1584,0
20250106,155400,2031802770,1584,1584,1584,1584,0
20250106,155300,2031802770,1584,1584,1584,1584,0
20250106,155200,2031802770,1584,1584,1584,1584,0
20250106,155100,2031802770,1584,1584,1584,1584,0
20250106,155000,2031802770,1584,1584,1584,1584,0
20250106,154900,2031802770,1584,1584,1584,1584,0
20250106,154800,2031802770,1584,1584,1584,1584,0
20250106,154700,2031802770,1584,1584,1584,1584,16904
20250106,154600,2031802770,1584,1584,1584,1584,0
20250106,154500,2031802770,1584,1584,1584,1584,0
20250106,154400,2031802770,1584,1584,1584,1584,0
20250106,154300,2031802770,1584,1584,1584,1584,0
20250106,154200,2031802770,1584,1584,1584,1584,0
20250106,154100,2031802770,1584,1584,1584,1584,0
20250106,154000,2031802770,1584,1584,1584,1584,0
20250106,153900,2031802770,1584,1584,1584,1584,0
20250106,153800,2031802770,1584,1584,1584,1584,0
20250106,153700,2031802770,1584,1584,1584,1584,0
20250106,153600,2031802770,1584,1584,1584,1584,0
20250106,153500,2031802770,1584,1584,1584,1584,0
20250106,153400,2031802770,1584,1584,1584,1584,0
20250106,153300,2031802770,1584,1584,1584,1584,0
20250106,153200,2031802770,1584,1584,1584,1584,0
20250106,153100,2031802770,1584,1584,1584,1584,0
20250106,153000,2031802770,1584,1584,1584,1584,16904
20250106,152900,2005026834,1590,1590,1590,1590,0
20250106,152800,2005026834,1590,1590,1590,1590,0
20250106,152700,2005026834,1590,1590,1590,1590,0
20250106,152600,2005026834,1590,1590,1590,1590,0
20250106,152500,2005026834,1590,1590,1590,1590,0
20250106,152400,2005026834,1590,1590,1590,1590,0
20250106,152300,2005026834,1590,1590,1590,1590,0
20250106,152200,2005026834,1590,1590,1590,1590,0
20250106,152100,2005026834,1590,1590,1590,1590,0
20250106,152000,2005026834,1590,1590,1590,1590,0
20250106,151900,2005026834,1590,1582,1591,1578,3451
20250106,151800,1999577115,1593,1581,1594,1581,13859
20250106,151700,1977593065,1581,1582,1582,1576,1909
20250106,151600,1974581073,1582,1580,1582,1580,109
20250106,151500,1974408645,1587,1587,1587,1587,0
20250106,151400,1974408645,1587,1577,1587,1577,4262
20250106,151300,1967674589,1578,1577,1578,1575,4360
20250106,151200,1960800638,1578,1578,1578,1578,1
20250106,151100,1960799060,1578,1579,1579,1576,999
20250106,151000,1959223234,1579,1579,1579,1576,9978
20250106,150900,1943496344,1577,1578,1579,1577,3235
20250106,150800,1938394398,1580,1580,1580,1580,633
20250106,150700,1937394258,1580,1579,1580,1577,224
20250106,150600,1937040970,1580,1579,1580,1579,50
20250106,150500,1936962017,1579,1577,1579,1577,876
20250106,150400,1935579249,1577,1577,1577,1576,4330
20250106,150300,1928755145,1577,1577,1577,1577,1783
20250106,150200,1925943354,1580,1577,1580,1577,1475
20250106,150100,1923616622,1577,1579,1580,1577,4688
20250106,150000,1916222825,1580,1580,1580,1580,5276
20250106,145900,1907886745,1580,1577,1580,1577,2
20250106,145800,1907883588,1580,1578,1580,1578,1056
20250106,145700,1906217175,1580,1578,1580,1578,1542
20250106,145600,1903782643,1579,1578,1580,1578,333
20250106,145500,1903256851,1581,1581,1581,1581,0
20250106,145400,1903256851,1581,1580,1581,1577,6111
20250106,145300,1893614420,1581,1581,1581,1581,5
20250106,145200,1893606515,1581,1581,1581,1579,2091
20250106,145100,1890300656,1581,1576,1582,1576,2364
20250106,145000,1886565681,1575,1577,1580,1575,3806
20250106,144900,1880562240,1576,1576,1579,1576,1066
20250106,144800,1878882093,1580,1582,1582,1574,9163
20250106,144700,1864449108,1583,1581,1584,1575,14017
20250106,144600,1842330528,1584,1585,1585,1581,2463
20250106,144500,1838434092,1584,1584,1585,1584,219
20250106,144400,1838087191,1584,1585,1585,1584,246
20250106,144300,1837697431,1585,1587,1587,1579,47161
20250106,144200,1763143128,1587,1587,1587,1586,4271
20250106,144100,1756365062,1589,1589,1589,1589,0
20250106,144000,1756365062,1589,1589,1589,1589,20
20250106,143900,1756333282,1589,1589,1589,1589,1
20250106,143800,1756331693,1589,1589,1589,1589,2
20250106,143700,1756328515,1589,1589,1589,1583,3005
20250106,143600,1751568994,1589,1586,1589,1584,948
20250106,143500,1750066904,1589,1589,1589,1589,0
20250106,143400,1750066904,1589,1588,1589,1583,110
20250106,143300,1749892625,1583,1588,1588,1583,1172
20250106,143200,1748032329,1588,1589,1589,1583,837
20250106,143100,1746706731,1584,1595,1595,1584,768
20250106,143000,1745489716,1597,1590,1597,1590,40
20250106,142900,1745426109,1590,1599,1599,1583,10026
20250106,142800,1729516078,1599,1591,1599,1583,6048
20250106,142700,1719926125,1588,1588,1588,1588,498
20250106,142600,1719135301,1588,1583,1588,1583,5195
20250106,142500,1710911366,1584,1588,1588,1583,9619
20250106,142400,1695684413,1585,1588,1588,1584,16025
20250106,142300,1670298700,1588,1586,1588,1584,5427
20250106,142200,1661697069,1587,1592,1595,1587,8997
20250106,142100,1647408975,1596,1596,1601,1593,1289
20250106,142000,1645351783,1596,1601,1601,1596,511
20250106,141900,1644536172,1602,1595,1602,1595,1110
20250106,141800,1642760638,1599,1592,1599,1591,1295
20250106,141700,1640699193,1599,1599,1599,1599,300
20250106,141600,1640219493,1599,1599,1599,1599,1877
20250106,141500,1637218170,1599,1599,1599,1599,50
20250106,141400,1637138220,1600,1600,1600,1600,0
20250106,141300,1637138220,1600,1600,1600,1600,10
20250106,141200,1637122220,1600,1600,1600,1600,0
20250106,141100,1637122220,1600,1598,1600,1598,230
20250106,141000,1636754481,1598,1597,1598,1597,6
20250106,140900,1636744894,1600,1596,1600,1596,60
20250106,140800,1636649114,1596,1595,1596,1595,716
20250106,140700,1635507091,1595,1595,1595,1595,14
20250106,140600,1635484761,1595,1595,1595,1595,105
20250106,140500,1635317286,1595,1595,1595,1595,1094
20250106,140400,1633572356,1588,1590,1590,1588,800
20250106,140300,1632300956,1595,1595,1595,1595,0
20250106,140200,1632300956,1595,1595,1595,1595,3
20250106,140100,1632296171,1595,1595,1595,1595,1
20250106,140000,1632294576,1595,1595,1595,1595,0
20250106,135900,1632294576,1595,1588,1595,1588,21
20250106,135800,1632261158,1595,1591,1595,1588,3520
20250106,135700,1626669616,1595,1595,1595,1595,0
20250106,135600,1626669616,1595,1592,1595,1592,16
20250106,135500,1626644102,1596,1596,1596,1596,0
20250106,135400,1626644102,1596,1596,1596,1596,0
20250106,135300,1626644102,1596,1596,1596,1596,0
20250106,135200,1626644102,1596,1596,1596,1596,0
20250106,135100,1626644102,1596,1596,1596,1596,0
20250106,135000,1626644102,1596,1598,1598,1589,1020
20250106,134900,1625023162,1590,1595,1598,1590,2308
20250106,134800,1621347532,1595,1590,1595,1590,100
20250106,134700,1621188482,1595,1595,1595,1595,0
20250106,134600,1621188482,1595,1595,1595,1595,0
20250106,134500,1621188482,1595,1595,1595,1595,0
20250106,134400,1621188482,1595,1595,1595,1595,0
20250106,134300,1621188482,1595,1595,1595,1595,0
20250106,134200,1621188482,1595,1590,1595,1590,10
20250106,134100,1621172557,1595,1592,1595,1591,1747
20250106,134000,1618392502,1592,1592,1592,1592,5
20250106,133900,1618384542,1595,1592,1595,1591,829
20250106,133800,1617065485,1592,1592,1592,1592,13
20250106,133700,1617044789,1595,1594,1595,1591,1030
20250106,133600,1615403973,1594,1594,1594,1594,61
20250106,133500,1615306739,1594,1594,1595,1594,61
20250106,133400,1615209497,1595,1605,1605,1595,8310
20250106,133300,1601893986,1605,1605,1605,1599,3084
20250106,133200,1596962296,1607,1607,1607,1607,0
20250106,133100,1596962296,1607,1607,1607,1607,0
20250106,133000,1596962296,1607,1607,1607,1607,0
20250106,132900,1596962296,1607,1607,1607,1607,2190
20250106,132800,1593442966,1606,1605,1606,1605,1020
20250106,132700,1591804857,1604,1604,1604,1604,623
20250106,132600,1590805565,1605,1605,1605,1605,0
20250106,132500,1590805565,1605,1601,1605,1599,10247
20250106,132400,1574363099,1604,1604,1604,1604,50
20250106,132300,1574282899,1606,1606,1606,1606,4669
20250106,132200,1566784485,1606,1598,1606,1598,66
20250106,132100,1566678709,1607,1607,1607,1607,0
20250106,132000,1566678709,1607,1602,1607,1602,6350
20250106,131900,1556485821,1603,1603,1603,1603,16871
20250106,131800,1529441608,1603,1597,1603,1597,24745
20250106,131700,1489854777,1597,1595,1597,1595,4123
20250106,131600,1483273640,1595,1593,1595,1593,6453
20250106,131500,1472990730,1591,1591,1591,1591,0
20250106,131400,1472990730,1591,1591,1592,1591,722
20250106,131300,1471841329,1591,1591,1591,1591,504
20250106,131200,1471039465,1590,1590,1590,1590,0
20250106,131100,1471039465,1590,1590,1590,1590,1
20250106,131000,1471037875,1589,1589,1589,1589,807
20250106,130900,1469755552,1590,1589,1590,1589,8263
20250106,130800,1456621172,1589,1589,1589,1589,1000
20250106,130700,1455032172,1589,1589,1589,1589,4509
20250106,130600,1447867371,1590,1589,1590,1589,1222
20250106,130500,1445925611,1588,1588,1588,1588,1001
20250106,130400,1444336023,1587,1587,1587,1587,548
20250106,130300,1443466347,1586,1586,1586,1586,558
20250106,130200,1442581359,1585,1585,1585,1585,2
20250106,130100,1442578189,1584,1584,1584,1584,0
20250106,130000,1442578189,1584,1584,1584,1584,0
20250106,125900,1442578189,1584,1585,1585,1584,1312
20250106,125800,1440499979,1584,1584,1584,1584,0
20250106,125700,1440499979,1584,1584,1584,1583,10406
20250106,125600,1424026679,1584,1585,1585,1584,7096
20250106,125500,1412786115,1585,1585,1585,1585,0
20250106,125400,1412786115,1585,1585,1585,1585,0
20250106,125300,1412786115,1585,1586,1586,1585,3949
20250106,125200,1406526913,1586,1587,1587,1586,6
20250106,125100,1406517396,1590,1585,1590,1585,761
20250106,125000,1405311160,1586,1590,1590,1586,166
20250106,124900,1405047642,1588,1588,1588,1588,1
20250106,124800,1405046054,1591,1591,1591,1591,0
20250106,124700,1405046054,1591,1591,1591,1591,10
20250106,124600,1405030144,1587,1591,1591,1587,445
20250106,124500,1404323901,1592,1587,1592,1587,2
20250106,124400,1404320722,1593,1586,1594,1586,6734
20250106,124300,1393605517,1586,1586,1586,1585,6598
20250106,124200,1383142794,1586,1586,1586,1586,5220
20250106,124100,1374863874,1586,1586,1587,1586,2188
20250106,124000,1371393618,1586,1586,1586,1586,0
20250106,123900,1371393618,1586,1586,1586,1586,845
20250106,123800,1370053448,1585,1585,1585,1585,0
20250106,123700,1370053448,1585,1586,1586,1585,5856
20250106,123600,1360770826,1586,1586,1586,1586,116
20250106,123500,1360586850,1587,1587,1587,1587,110
20250106,123400,1360412280,1586,1586,1586,1586,403
20250106,123300,1359773122,1586,1586,1586,1585,2173
20250106,123200,1356326934,1585,1585,1585,1584,3544
20250106,123100,1350712994,1585,1585,1585,1584,2596
20250106,123000,1346600834,1585,1586,1586,1585,190
20250106,122900,1346299664,1585,1584,1585,1583,6772
20250106,122800,1335574786,1584,1587,1587,1583,40946
20250106,122700,1270648151,1587,1590,1590,1587,6426
20250106,122600,1260445953,1590,1590,1590,1590,1
20250106,122500,1260444363,1587,1588,1591,1587,5966
20250106,122400,1250970647,1588,1589,1589,1588,3629
20250106,122300,1245206166,1590,1590,1590,1590,350
20250106,122200,1244649666,1590,1590,1590,1590,2401
20250106,122100,1240832076,1592,1592,1592,1592,100
20250106,122000,1240672876,1592,1591,1592,1591,1650
20250106,121900,1238047189,1590,1590,1590,1590,425
20250106,121800,1237371439,1590,1590,1590,1590,72
20250106,121700,1237256959,1590,1590,1590,1590,504
20250106,121600,1236455599,1590,1590,1590,1590,361
20250106,121500,1235881609,1590,1590,1590,1590,0
20250106,121400,1235881609,1590,1590,1590,1590,1
20250106,121300,1235880019,1589,1589,1589,1589,0
20250106,121200,1235880019,1589,1589,1589,1589,147
20250106,121100,1235646436,1589,1590,1590,1589,196
20250106,121000,1235334959,1590,1590,1590,1590,9
20250106,120900,1235320649,1589,1589,1589,1589,1257
20250106,120800,1233323276,1590,1590,1590,1590,1649
20250106,120700,1230701366,1590,1590,1590,1590,0
20250106,120600,1230701366,1590,1590,1590,1590,23
20250106,120500,1230664796,1590,1590,1590,1590,30
20250106,120400,1230617096,1589,1589,1589,1589,0
20250106,120300,1230617096,1589,1589,1589,1589,33
20250106,120200,1230564659,1589,1588,1589,1588,1593
20250106,120100,1228034973,1588,1589,1589,1588,407
20250106,120000,1227388350,1589,1589,1589,1589,1
20250106,115900,1227386761,1590,1590,1590,1589,1172
20250106,115800,1225523284,1590,1589,1590,1589,1194
20250106,115700,1223625018,1588,1589,1589,1588,2100
20250106,115600,1220290118,1589,1589,1589,1589,2
20250106,115500,1220286940,1588,1591,1592,1588,7
20250106,115400,1220275813,1592,1592,1592,1592,0
20250106,115300,1220275813,1592,1592,1592,1592,0
20250106,115200,1220275813,1592,1592,1592,1592,50
20250106,115100,1220196213,1592,1592,1592,1592,2100
20250106,115000,1216853013,1591,1591,1591,1591,60
20250106,114900,1216757553,1591,1591,1591,1591,0
20250106,114800,1216757553,1591,1591,1591,1591,18
20250106,114700,1216728915,1591,1589,1591,1589,246
20250106,114600,1216337949,1591,1591,1591,1588,561
20250106,114500,1215445401,1592,1592,1592,1592,10
20250106,114400,1215429481,1588,1590,1593,1588,2486
20250106,114300,1211477339,1593,1593,1593,1593,0
20250106,114200,1211477339,1593,1592,1593,1592,298
20250106,114100,1211002887,1593,1591,1593,1590,13019
20250106,114000,1190301813,1593,1591,1593,1591,431
20250106,113900,1189615248,1593,1593,1593,1593,1
20250106,113800,1189613655,1593,1593,1593,1593,49
20250106,113700,1189535598,1591,1593,1593,1591,1500
20250106,113600,1187147098,1593,1593,1593,1593,1152
20250106,113500,1185311962,1593,1592,1593,1591,4881
20250106,113400,1177541431,1593,1592,1594,1592,2040
20250106,113300,1174292158,1592,1591,1592,1591,2961
20250106,113200,1169579346,1592,1592,1592,1592,10
20250106,113100,1169563426,1590,1592,1592,1590,5619
20250106,113000,1160629188,1591,1591,1591,1591,136
20250106,112900,1160412812,1591,1592,1592,1590,4619
20250106,112800,1153067958,1591,1592,1592,1590,2023
20250106,112700,1149851347,1592,1592,1592,1592,266
20250106,112600,1149427875,1592,1590,1592,1590,860
20250106,112500,1148060455,1591,1590,1591,1590,7542
20250106,112400,1136068673,1592,1590,1592,1590,11
20250106,112300,1136051163,1593,1591,1593,1591,868
20250106,112200,1134668955,1593,1593,1593,1593,3
20250106,112100,1134664176,1593,1591,1593,1591,1109
20250106,112000,1132899737,1593,1592,1594,1591,251
20250106,111900,1132500349,1592,1594,1594,1592,5420
20250106,111800,1123866507,1592,1592,1592,1592,22
20250106,111700,1123831483,1594,1594,1594,1594,0
20250106,111600,1123831483,1594,1593,1594,1593,1166
20250106,111500,1121973846,1591,1592,1593,1591,487
20250106,111400,1121198821,1593,1590,1593,1590,1032
20250106,111300,1119556476,1590,1589,1592,1589,839
20250106,111200,1118222486,1590,1589,1590,1588,731
20250106,111100,1117061396,1590,1588,1592,1588,843
20250106,111000,1115720840,1592,1589,1592,1586,3234
20250106,110900,1110578796,1589,1589,1589,1589,80
20250106,110800,1110451676,1589,1587,1589,1586,2622
20250106,110700,1106291427,1589,1588,1589,1586,608
20250106,110600,1105326942,1590,1590,1590,1590,21
20250106,110500,1105293552,1590,1590,1590,1590,11
20250106,110400,1105276062,1591,1586,1591,1586,4907
20250106,110300,1097482175,1587,1586,1587,1586,2014
20250106,110200,1094286460,1586,1585,1586,1585,1636
20250106,110100,1091692240,1585,1584,1585,1584,1917
20250106,110000,1088655700,1584,1582,1584,1582,2913
20250106,105900,1084046419,1583,1581,1583,1581,1454
20250106,105800,1081747634,1583,1584,1584,1581,2561
20250106,105700,1077698635,1584,1584,1584,1582,305
20250106,105600,1077216115,1584,1582,1584,1581,1023
20250106,105500,1075598685,1584,1582,1584,1581,8653
20250106,105400,1061911367,1583,1582,1584,1582,505
20250106,105300,1061112347,1582,1582,1582,1582,5266
20250106,105200,1052781535,1582,1584,1584,1582,3533
20250106,105100,1047185467,1584,1586,1586,1581,47009
20250106,105000,972767419,1586,1586,1587,1586,558
20250106,104900,971882421,1586,1586,1586,1586,1000
20250106,104800,970296421,1587,1587,1587,1587,0
20250106,104700,970296421,1587,1587,1587,1587,40
20250106,104600,970232941,1587,1587,1587,1587,0
20250106,104500,970232941,1587,1584,1587,1584,621
20250106,104400,969249136,1585,1586,1586,1585,1660
20250106,104300,966617967,1586,1585,1586,1585,428
20250106,104200,965939559,1587,1585,1587,1585,500
20250106,104100,965146663,1587,1587,1587,1585,560
20250106,104000,964258343,1587,1587,1587,1587,11
20250106,103900,964240886,1586,1582,1586,1582,5456
20250106,103800,955592299,1583,1585,1585,1583,1334
20250106,103700,953480553,1585,1585,1585,1585,40
20250106,103600,953417153,1585,1585,1585,1584,879
20250106,103500,952024567,1585,1584,1585,1584,3000
20250106,103400,947269667,1584,1585,1585,1584,72
20250106,103300,947155617,1585,1585,1585,1585,1050
20250106,103200,945491367,1585,1582,1585,1582,2696
20250106,103100,941221597,1582,1582,1582,1581,3362
20250106,103000,935904265,1582,1582,1582,1582,6565
20250106,102900,925518435,1582,1584,1584,1582,2115
20250106,102800,922172425,1583,1584,1584,1583,201
20250106,102700,921854043,1586,1581,1586,1581,7219
20250106,102600,910440683,1582,1585,1586,1582,30466
20250106,102500,862215678,1587,1587,1587,1585,27888
20250106,102400,818001679,1587,1587,1587,1587,1315
20250106,102300,815914774,1587,1587,1587,1586,201
20250106,102200,815595788,1587,1587,1587,1587,1253
20250106,102100,813607277,1587,1588,1588,1587,1778
20250106,102000,810785089,1587,1589,1589,1587,6371
20250106,101900,800668592,1589,1590,1590,1589,1728
20250106,101800,797921073,1590,1590,1590,1590,111
20250106,101700,797744583,1590,1591,1591,1590,2552
20250106,101600,793684401,1590,1590,1590,1590,1892
20250106,101500,790676121,1591,1591,1591,1591,179
20250106,101400,790391332,1591,1590,1591,1589,1768
20250106,101300,787580058,1590,1591,1591,1590,24
20250106,101200,787541884,1590,1589,1591,1589,2043
20250106,101100,784291497,1589,1591,1591,1588,372
20250106,101000,783700349,1591,1588,1591,1588,1878
20250106,100900,780717506,1591,1588,1591,1588,1170
20250106,100800,778859407,1588,1589,1589,1588,1768
20250106,100700,776050555,1589,1589,1589,1587,1742
20250106,100600,773283523,1588,1589,1589,1588,5
20250106,100500,773275579,1591,1591,1591,1591,300
20250106,100400,772798279,1591,1591,1591,1591,7
20250106,100300,772787142,1587,1587,1588,1587,3481
20250106,100200,767262695,1588,1591,1591,1587,1954
20250106,100100,764160083,1591,1590,1591,1589,4069
20250106,100000,757690283,1590,1587,1590,1587,5906
20250106,095900,748303106,1587,1587,1587,1587,10
20250106,095800,748287236,1587,1588,1588,1587,862
20250106,095700,746918395,1589,1589,1589,1585,4127
20250106,095600,740373086,1587,1588,1588,1587,1535
20250106,095500,737937038,1587,1588,1589,1586,5935
20250106,095400,728517187,1588,1587,1588,1587,428
20250106,095300,727837528,1586,1587,1588,1586,2696
20250106,095200,723559584,1588,1588,1588,1588,66
20250106,095100,723454776,1588,1588,1590,1588,53
20250106,095000,723370610,1590,1590,1590,1590,0
20250106,094900,723370610,1590,1591,1591,1588,1236
20250106,094800,721405491,1592,1588,1592,1587,3723
20250106,094700,715495045,1588,1588,1588,1588,63
20250106,094600,715395001,1586,1586,1586,1586,3749
20250106,094500,709449087,1588,1588,1588,1585,24862
20250106,094400,669995499,1589,1590,1590,1589,5751
20250106,094300,660853838,1591,1592,1592,1591,4513
20250106,094200,653673045,1592,1592,1593,1591,1905
20250106,094100,650639959,1590,1589,1590,1589,2412
20250106,094000,646806918,1590,1590,1590,1588,8782
20250106,093900,632847664,1590,1590,1590,1589,2338
20250106,093800,629130306,1592,1592,1592,1590,2892
20250106,093700,624531502,1593,1593,1593,1593,0
20250106,093600,624531502,1593,1590,1593,1589,1293
20250106,093500,622476073,1590,1591,1591,1590,2408
20250106,093400,618647333,1592,1590,1592,1590,872
20250106,093300,617259737,1592,1592,1593,1590,4442
20250106,093200,610190787,1593,1591,1593,1591,1192
20250106,093100,608294311,1594,1594,1594,1594,1269
20250106,093000,606271525,1594,1590,1596,1587,13083
20250106,092900,585485882,1591,1598,1598,1591,17068
20250106,092800,558294370,1599,1592,1599,1592,3876
20250106,092700,552120268,1592,1592,1592,1588,10032
20250106,092600,536188832,1589,1589,1592,1588,3248
20250106,092500,531028148,1589,1593,1593,1589,6254
20250106,092400,521090416,1593,1593,1597,1591,1581
20250106,092300,518570859,1593,1593,1593,1589,561
20250106,092200,517678210,1588,1594,1595,1588,11912
20250106,092100,498754258,1594,1595,1595,1587,1566
20250106,092000,496267721,1588,1593,1597,1588,7591
20250106,091900,484203279,1598,1600,1600,1591,345
20250106,091800,483652085,1600,1600,1604,1600,25470
20250106,091700,442897677,1599,1598,1600,1590,15100
20250106,091600,418824808,1590,1588,1590,1586,15568
20250106,091500,394105320,1588,1590,1590,1587,7254
20250106,091400,382573064,1590,1597,1597,1587,47507
20250106,091300,307043976,1597,1600,1600,1585,52851
20250106,091200,222851291,1601,1606,1606,1601,21304
20250106,091100,188697715,1606,1608,1610,1606,3407
20250106,091000,183221059,1610,1608,1612,1608,4946
20250106,090900,175259392,1609,1611,1613,1608,28082
20250106,090800,130001085,1612,1613,1613,1610,11717
20250106,090700,111113474,1610,1620,1620,1610,3701
20250106,090600,105137773,1620,1618,1620,1616,1935
20250106,090500,102006883,1618,1608,1620,1602,6485
20250106,090400,91515548,1608,1622,1625,1607,8495
20250106,090300,77764043,1622,1640,1640,1622,6771
20250106,090200,66761241,1629,1642,1642,1629,7176
20250106,090100,55054419,1644,1632,1655,1632,105
20250106,090000,54882985,1632,1660,1660,1630,33170