stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,184700,1093362134,1674,1674,1674,1674,9613
20250116,184600,1093362134,1674,1674,1674,1674,0
20250116,184500,1093362134,1674,1674,1674,1674,0
20250116,184400,1093362134,1674,1674,1674,1674,0
20250116,184300,1093362134,1674,1674,1674,1674,0
20250116,184200,1093362134,1674,1674,1674,1674,0
20250116,184100,1093362134,1674,1674,1674,1674,0
20250116,184000,1093362134,1674,1674,1674,1674,0
20250116,183900,1093362134,1674,1674,1674,1674,0
20250116,183800,1093362134,1674,1674,1674,1674,0
20250116,183700,1093362134,1674,1674,1674,1674,0
20250116,183600,1093362134,1674,1674,1674,1674,0
20250116,183500,1093362134,1674,1674,1674,1674,0
20250116,183400,1093362134,1674,1674,1674,1674,0
20250116,183300,1093362134,1674,1674,1674,1674,0
20250116,183200,1093362134,1674,1674,1674,1674,0
20250116,183100,1093362134,1674,1674,1674,1674,0
20250116,183000,1093362134,1674,1674,1674,1674,0
20250116,182900,1093362134,1674,1674,1674,1674,0
20250116,182800,1093362134,1674,1674,1674,1674,0
20250116,182700,1093362134,1674,1674,1674,1674,0
20250116,182600,1093362134,1674,1674,1674,1674,0
20250116,182500,1093362134,1674,1674,1674,1674,0
20250116,182400,1093362134,1674,1674,1674,1674,0
20250116,182300,1093362134,1674,1674,1674,1674,0
20250116,182200,1093362134,1674,1674,1674,1674,0
20250116,182100,1093362134,1674,1674,1674,1674,0
20250116,182000,1093362134,1674,1674,1674,1674,0
20250116,181900,1093362134,1674,1674,1674,1674,0
20250116,181800,1093362134,1674,1674,1674,1674,0
20250116,181700,1093362134,1674,1674,1674,1674,9613
20250116,181600,1093362134,1674,1674,1674,1674,0
20250116,181500,1093362134,1674,1674,1674,1674,0
20250116,181400,1093362134,1674,1674,1674,1674,0
20250116,181300,1093362134,1674,1674,1674,1674,0
20250116,181200,1093362134,1674,1674,1674,1674,0
20250116,181100,1093362134,1674,1674,1674,1674,0
20250116,181000,1093362134,1674,1674,1674,1674,0
20250116,180900,1093362134,1674,1674,1674,1674,0
20250116,180800,1093362134,1674,1674,1674,1674,0
20250116,180700,1093362134,1674,1674,1674,1674,0
20250116,180600,1093362134,1674,1674,1674,1674,0
20250116,180500,1093362134,1674,1674,1674,1674,0
20250116,180400,1093362134,1674,1674,1674,1674,0
20250116,180300,1093362134,1674,1674,1674,1674,0
20250116,180200,1093362134,1674,1674,1674,1674,0
20250116,180100,1093362134,1674,1674,1674,1674,0
20250116,180000,1093362134,1674,1674,1674,1674,0
20250116,175900,1093362134,1674,1674,1674,1674,0
20250116,175800,1093362134,1674,1674,1674,1674,0
20250116,175700,1093362134,1674,1674,1674,1674,0
20250116,175600,1093362134,1674,1674,1674,1674,0
20250116,175500,1093362134,1674,1674,1674,1674,0
20250116,175400,1093362134,1674,1674,1674,1674,0
20250116,175300,1093362134,1674,1674,1674,1674,0
20250116,175200,1093362134,1674,1674,1674,1674,0
20250116,175100,1093362134,1674,1674,1674,1674,0
20250116,175000,1093362134,1674,1674,1674,1674,0
20250116,174900,1093362134,1674,1674,1674,1674,0
20250116,174800,1093362134,1674,1674,1674,1674,0
20250116,174700,1093362134,1674,1674,1674,1674,9613
20250116,174600,1093362134,1674,1674,1674,1674,0
20250116,174500,1093362134,1674,1674,1674,1674,0
20250116,174400,1093362134,1674,1674,1674,1674,0
20250116,174300,1093362134,1674,1674,1674,1674,0
20250116,174200,1093362134,1674,1674,1674,1674,0
20250116,174100,1093362134,1674,1674,1674,1674,0
20250116,174000,1093362134,1674,1674,1674,1674,0
20250116,173900,1093362134,1674,1674,1674,1674,0
20250116,173800,1093362134,1674,1674,1674,1674,0
20250116,173700,1093362134,1674,1674,1674,1674,0
20250116,173600,1093362134,1674,1674,1674,1674,0
20250116,173500,1093362134,1674,1674,1674,1674,0
20250116,173400,1093362134,1674,1674,1674,1674,0
20250116,173300,1093362134,1674,1674,1674,1674,0
20250116,173200,1093362134,1674,1674,1674,1674,0
20250116,173100,1093362134,1674,1674,1674,1674,0
20250116,173000,1093362134,1674,1674,1674,1674,0
20250116,172900,1093362134,1674,1674,1674,1674,0
20250116,172800,1093362134,1674,1674,1674,1674,0
20250116,172700,1093362134,1674,1674,1674,1674,0
20250116,172600,1093362134,1674,1674,1674,1674,0
20250116,172500,1093362134,1674,1674,1674,1674,0
20250116,172400,1093362134,1674,1674,1674,1674,0
20250116,172300,1093362134,1674,1674,1674,1674,0
20250116,172200,1093362134,1674,1674,1674,1674,0
20250116,172100,1093362134,1674,1674,1674,1674,0
20250116,172000,1093362134,1674,1674,1674,1674,0
20250116,171900,1093362134,1674,1674,1674,1674,0
20250116,171800,1093362134,1674,1674,1674,1674,0
20250116,171700,1093362134,1674,1674,1674,1674,9613
20250116,171600,1093362134,1674,1674,1674,1674,0
20250116,171500,1093362134,1674,1674,1674,1674,0
20250116,171400,1093362134,1674,1674,1674,1674,0
20250116,171300,1093362134,1674,1674,1674,1674,0
20250116,171200,1093362134,1674,1674,1674,1674,0
20250116,171100,1093362134,1674,1674,1674,1674,0
20250116,171000,1093362134,1674,1674,1674,1674,0
20250116,170900,1093362134,1674,1674,1674,1674,0
20250116,170800,1093362134,1674,1674,1674,1674,0
20250116,170700,1093362134,1674,1674,1674,1674,0
20250116,170600,1093362134,1674,1674,1674,1674,0
20250116,170500,1093362134,1674,1674,1674,1674,0
20250116,170400,1093362134,1674,1674,1674,1674,0
20250116,170300,1093362134,1674,1674,1674,1674,0
20250116,170200,1093362134,1674,1674,1674,1674,0
20250116,170100,1093362134,1674,1674,1674,1674,0
20250116,170000,1093362134,1674,1674,1674,1674,0
20250116,165900,1093362134,1674,1674,1674,1674,0
20250116,165800,1093362134,1674,1674,1674,1674,0
20250116,165700,1093362134,1674,1674,1674,1674,0
20250116,165600,1093362134,1674,1674,1674,1674,0
20250116,165500,1093362134,1674,1674,1674,1674,0
20250116,165400,1093362134,1674,1674,1674,1674,0
20250116,165300,1093362134,1674,1674,1674,1674,0
20250116,165200,1093362134,1674,1674,1674,1674,0
20250116,165100,1093362134,1674,1674,1674,1674,0
20250116,165000,1093362134,1674,1674,1674,1674,0
20250116,164900,1093362134,1674,1674,1674,1674,0
20250116,164800,1093362134,1674,1674,1674,1674,0
20250116,164700,1093362134,1674,1674,1674,1674,9613
20250116,164600,1093362134,1674,1674,1674,1674,0
20250116,164500,1093362134,1674,1674,1674,1674,0
20250116,164400,1093362134,1674,1674,1674,1674,0
20250116,164300,1093362134,1674,1674,1674,1674,0
20250116,164200,1093362134,1674,1674,1674,1674,0
20250116,164100,1093362134,1674,1674,1674,1674,0
20250116,164000,1093362134,1674,1674,1674,1674,0
20250116,163900,1093362134,1674,1674,1674,1674,0
20250116,163800,1093362134,1674,1674,1674,1674,0
20250116,163700,1093362134,1674,1674,1674,1674,0
20250116,163600,1093362134,1674,1674,1674,1674,0
20250116,163500,1093362134,1674,1674,1674,1674,0
20250116,163400,1093362134,1674,1674,1674,1674,0
20250116,163300,1093362134,1674,1674,1674,1674,0
20250116,163200,1093362134,1674,1674,1674,1674,0
20250116,163100,1093362134,1674,1674,1674,1674,0
20250116,163000,1093362134,1674,1674,1674,1674,0
20250116,162900,1093362134,1674,1674,1674,1674,0
20250116,162800,1093362134,1674,1674,1674,1674,0
20250116,162700,1093362134,1674,1674,1674,1674,0
20250116,162600,1093362134,1674,1674,1674,1674,0
20250116,162500,1093362134,1674,1674,1674,1674,0
20250116,162400,1093362134,1674,1674,1674,1674,0
20250116,162300,1093362134,1674,1674,1674,1674,0
20250116,162200,1093362134,1674,1674,1674,1674,0
20250116,162100,1093362134,1674,1674,1674,1674,0
20250116,162000,1093362134,1674,1674,1674,1674,0
20250116,161900,1093362134,1674,1674,1674,1674,0
20250116,161800,1093362134,1674,1674,1674,1674,0
20250116,161700,1093362134,1674,1674,1674,1674,9613
20250116,161600,1093362134,1674,1674,1674,1674,0
20250116,161500,1093362134,1674,1674,1674,1674,0
20250116,161400,1093362134,1674,1674,1674,1674,0
20250116,161300,1093362134,1674,1674,1674,1674,0
20250116,161200,1093362134,1674,1674,1674,1674,0
20250116,161100,1093362134,1674,1674,1674,1674,0
20250116,161000,1093362134,1674,1674,1674,1674,0
20250116,160900,1093362134,1674,1674,1674,1674,0
20250116,160800,1093362134,1674,1674,1674,1674,0
20250116,160700,1093362134,1674,1674,1674,1674,0
20250116,160600,1093362134,1674,1674,1674,1674,0
20250116,160500,1093362134,1674,1674,1674,1674,0
20250116,160400,1093362134,1674,1674,1674,1674,0
20250116,160300,1093362134,1674,1674,1674,1674,0
20250116,160200,1093362134,1674,1674,1674,1674,0
20250116,160100,1093362134,1674,1674,1674,1674,0
20250116,160000,1093362134,1674,1674,1674,1674,0
20250116,155900,1093362134,1674,1674,1674,1674,0
20250116,155800,1093362134,1674,1674,1674,1674,0
20250116,155700,1093362134,1674,1674,1674,1674,0
20250116,155600,1093362134,1674,1674,1674,1674,0
20250116,155500,1093362134,1674,1674,1674,1674,0
20250116,155400,1093362134,1674,1674,1674,1674,0
20250116,155300,1093362134,1674,1674,1674,1674,0
20250116,155200,1093362134,1674,1674,1674,1674,0
20250116,155100,1093362134,1674,1674,1674,1674,0
20250116,155000,1093362134,1674,1674,1674,1674,0
20250116,154900,1093362134,1674,1674,1674,1674,0
20250116,154800,1093362134,1674,1674,1674,1674,0
20250116,154700,1093362134,1674,1674,1674,1674,9613
20250116,154600,1093362134,1674,1674,1674,1674,0
20250116,154500,1093362134,1674,1674,1674,1674,0
20250116,154400,1093362134,1674,1674,1674,1674,0
20250116,154300,1093362134,1674,1674,1674,1674,0
20250116,154200,1093362134,1674,1674,1674,1674,0
20250116,154100,1093362134,1674,1674,1674,1674,0
20250116,154000,1093362134,1674,1674,1674,1674,0
20250116,153900,1093362134,1674,1674,1674,1674,0
20250116,153800,1093362134,1674,1674,1674,1674,0
20250116,153700,1093362134,1674,1674,1674,1674,0
20250116,153600,1093362134,1674,1674,1674,1674,0
20250116,153500,1093362134,1674,1674,1674,1674,0
20250116,153400,1093362134,1674,1674,1674,1674,0
20250116,153300,1093362134,1674,1674,1674,1674,0
20250116,153200,1093362134,1674,1674,1674,1674,0
20250116,153100,1093362134,1674,1674,1674,1674,0
20250116,153000,1093362134,1674,1674,1674,1674,9613
20250116,152900,1077269972,1682,1682,1682,1682,0
20250116,152800,1077269972,1682,1682,1682,1682,0
20250116,152700,1077269972,1682,1682,1682,1682,0
20250116,152600,1077269972,1682,1682,1682,1682,0
20250116,152500,1077269972,1682,1682,1682,1682,0
20250116,152400,1077269972,1682,1682,1682,1682,0
20250116,152300,1077269972,1682,1682,1682,1682,0
20250116,152200,1077269972,1682,1682,1682,1682,0
20250116,152100,1077269972,1682,1682,1682,1682,0
20250116,152000,1077269972,1682,1682,1682,1682,0
20250116,151900,1077269972,1682,1683,1683,1678,1002
20250116,151800,1075587439,1680,1683,1683,1680,1006
20250116,151700,1073897350,1680,1683,1683,1680,1779
20250116,151600,1070905078,1683,1683,1683,1683,0
20250116,151500,1070905078,1683,1681,1683,1679,2002
20250116,151400,1067540712,1683,1680,1683,1680,2022
20250116,151300,1064143746,1681,1681,1681,1681,30
20250116,151200,1064093316,1683,1683,1683,1680,1924
20250116,151100,1060859225,1683,1680,1683,1680,725
20250116,151000,1059640625,1680,1680,1684,1680,448
20250116,150900,1058887981,1680,1680,1685,1680,1105
20250116,150800,1057028581,1682,1681,1682,1680,915
20250116,150700,1055489787,1682,1682,1682,1682,0
20250116,150600,1055489787,1682,1682,1682,1682,500
20250116,150500,1054648787,1685,1685,1685,1685,74
20250116,150400,1054524097,1685,1682,1685,1682,1500
20250116,150300,1051998973,1684,1678,1684,1678,214
20250116,150200,1051639875,1678,1678,1684,1678,562
20250116,150100,1050696833,1678,1684,1684,1678,26
20250116,150000,1050653055,1685,1685,1685,1685,0
20250116,145900,1050653055,1685,1684,1685,1684,1001
20250116,145800,1048966533,1678,1679,1679,1678,3001
20250116,145700,1043930854,1684,1684,1684,1684,300
20250116,145600,1043425654,1684,1684,1684,1684,0
20250116,145500,1043425654,1684,1684,1684,1684,0
20250116,145400,1043425654,1684,1684,1684,1684,0
20250116,145300,1043425654,1684,1683,1684,1683,501
20250116,145200,1042582470,1685,1676,1685,1676,1816
20250116,145100,1039535701,1685,1676,1685,1676,502
20250116,145000,1038689840,1676,1676,1676,1676,808
20250116,144900,1037335632,1684,1684,1684,1684,1
20250116,144800,1037333948,1675,1684,1684,1675,2520
20250116,144700,1033109832,1684,1684,1684,1684,1
20250116,144600,1033108148,1683,1684,1684,1683,501
20250116,144500,1032264964,1683,1683,1683,1683,1001
20250116,144400,1030580281,1677,1677,1677,1677,2
20250116,144300,1030576927,1683,1683,1683,1683,0
20250116,144200,1030576927,1683,1683,1683,1683,88
20250116,144100,1030428823,1684,1684,1684,1684,0
20250116,144000,1030428823,1684,1675,1684,1675,927
20250116,143900,1028874948,1673,1673,1673,1673,1
20250116,143800,1028873275,1684,1684,1684,1684,595
20250116,143700,1027871295,1674,1678,1678,1674,3981
20250116,143600,1021200874,1678,1682,1682,1678,108
20250116,143500,1021019434,1682,1684,1684,1681,20
20250116,143400,1020985788,1683,1683,1683,1683,100
20250116,143300,1020817488,1683,1683,1683,1683,100
20250116,143200,1020649188,1678,1678,1678,1678,102
20250116,143100,1020478032,1678,1677,1683,1677,307
20250116,143000,1019963162,1677,1679,1679,1677,2537
20250116,142900,1015705818,1679,1679,1679,1678,2247
20250116,142800,1011935105,1679,1679,1679,1679,1
20250116,142700,1011933426,1683,1681,1683,1681,730
20250116,142600,1010705246,1681,1678,1681,1678,206
20250116,142500,1010359560,1679,1679,1679,1679,532
20250116,142400,1009466332,1679,1679,1679,1679,17
20250116,142300,1009437789,1679,1679,1679,1679,1
20250116,142200,1009436110,1684,1684,1684,1684,2
20250116,142100,1009432742,1677,1678,1678,1677,501
20250116,142000,1008592257,1680,1684,1684,1680,12451
20250116,141900,987674259,1682,1682,1682,1682,1479
20250116,141800,985186581,1685,1684,1685,1683,2017
20250116,141700,981791676,1687,1687,1687,1687,1
20250116,141600,981789989,1687,1687,1687,1687,0
20250116,141500,981789989,1687,1687,1687,1687,2
20250116,141400,981786615,1687,1684,1687,1684,16
20250116,141300,981759656,1687,1687,1687,1684,15
20250116,141200,981734360,1683,1683,1683,1683,0
20250116,141100,981734360,1683,1683,1683,1683,0
20250116,141000,981734360,1683,1684,1684,1683,531
20250116,140900,980840589,1692,1689,1692,1684,1098
20250116,140800,978984577,1689,1683,1689,1683,852
20250116,140700,977549352,1683,1685,1685,1683,1301
20250116,140600,975358587,1689,1688,1689,1688,101
20250116,140500,975188098,1688,1688,1688,1687,1242
20250116,140400,973092838,1688,1687,1688,1687,1318
20250116,140300,970869371,1687,1687,1687,1687,100
20250116,140200,970700671,1686,1690,1690,1686,511
20250116,140100,969838909,1690,1690,1690,1690,102
20250116,140000,969666529,1690,1687,1690,1687,898
20250116,135900,968151504,1687,1687,1687,1687,211
20250116,135800,967795547,1687,1687,1687,1687,1
20250116,135700,967793860,1686,1690,1690,1686,1107
20250116,135600,965925756,1690,1691,1691,1690,2
20250116,135500,965922375,1695,1688,1695,1688,1387
20250116,135400,963576946,1687,1695,1695,1687,413
20250116,135300,962879745,1695,1695,1695,1695,301
20250116,135200,962369550,1695,1695,1695,1695,0
20250116,135100,962369550,1695,1695,1695,1695,1
20250116,135000,962367855,1697,1695,1697,1695,1303
20250116,134900,960157753,1695,1695,1695,1684,576
20250116,134800,959186007,1698,1698,1698,1698,0
20250116,134700,959186007,1698,1692,1698,1692,13
20250116,134600,959163990,1692,1694,1694,1688,3244
20250116,134500,953677391,1699,1699,1699,1698,6
20250116,134400,953667200,1693,1693,1693,1693,101
20250116,134300,953496207,1695,1700,1700,1693,1984
20250116,134200,950134542,1700,1700,1700,1699,1109
20250116,134100,948249243,1700,1700,1700,1700,800
20250116,134000,946889243,1700,1699,1700,1699,1000
20250116,133900,945189743,1699,1699,1699,1699,589
20250116,133800,944189032,1694,1695,1699,1694,503
20250116,133700,943336148,1699,1699,1699,1699,1500
20250116,133600,940787648,1699,1699,1699,1699,1736
20250116,133500,937838184,1696,1701,1701,1694,3342
20250116,133400,932159602,1701,1701,1704,1690,4917
20250116,133300,923823984,1701,1697,1701,1696,8047
20250116,133200,910147038,1699,1700,1700,1699,118
20250116,133100,909946538,1699,1699,1699,1699,1000
20250116,133000,908247538,1700,1697,1700,1697,7866
20250116,132900,894889406,1697,1697,1697,1693,659
20250116,132800,893771123,1697,1693,1697,1692,879
20250116,132700,892281122,1693,1691,1693,1691,2665
20250116,132600,887771439,1692,1691,1692,1691,2600
20250116,132500,883372913,1691,1690,1691,1690,46
20250116,132400,883295147,1690,1690,1690,1690,657
20250116,132300,882184817,1689,1690,1690,1689,202
20250116,132200,881843637,1689,1689,1689,1689,100
20250116,132100,881674737,1686,1686,1686,1686,85
20250116,132000,881531427,1686,1690,1690,1686,4
20250116,131900,881524679,1686,1686,1686,1686,231
20250116,131800,881135213,1685,1685,1685,1685,629
20250116,131700,880075348,1685,1685,1685,1685,0
20250116,131600,880075348,1685,1685,1685,1685,0
20250116,131500,880075348,1685,1685,1685,1685,0
20250116,131400,880075348,1685,1690,1690,1685,2012
20250116,131300,876682628,1690,1690,1690,1690,1
20250116,131200,876680938,1685,1686,1686,1685,1268
20250116,131100,874543091,1686,1687,1687,1686,4883
20250116,131000,866309174,1688,1688,1688,1688,1856
20250116,130900,863176246,1688,1691,1691,1688,1783
20250116,130800,860161196,1692,1691,1692,1688,1422
20250116,130700,857759318,1688,1691,1692,1688,1007
20250116,130600,856055602,1692,1692,1692,1692,1
20250116,130500,856053910,1692,1692,1692,1692,1000
20250116,130400,854361910,1692,1692,1692,1692,5
20250116,130300,854353450,1692,1692,1692,1692,0
20250116,130200,854353450,1692,1686,1692,1686,21
20250116,130100,854318038,1692,1690,1692,1690,5810
20250116,130000,844489618,1690,1687,1690,1687,1193
20250116,125900,842477024,1691,1691,1691,1691,4
20250116,125800,842470260,1691,1690,1691,1690,8
20250116,125700,842456737,1691,1688,1691,1688,645
20250116,125600,841367962,1691,1692,1692,1690,127
20250116,125500,841153323,1691,1691,1691,1691,20
20250116,125400,841119503,1691,1692,1693,1691,81
20250116,125300,840982400,1694,1694,1694,1693,2090
20250116,125200,837441961,1694,1692,1694,1692,1265
20250116,125100,835300346,1692,1692,1692,1692,7
20250116,125000,835288502,1691,1691,1691,1691,716
20250116,124900,834077746,1692,1691,1692,1691,305
20250116,124800,833561987,1692,1690,1692,1690,6000
20250116,124700,823416938,1687,1687,1689,1687,1320
20250116,124600,821188752,1687,1687,1687,1687,0
20250116,124500,821188752,1687,1687,1687,1687,0
20250116,124400,821188752,1687,1687,1687,1687,0
20250116,124300,821188752,1687,1681,1687,1681,4647
20250116,124200,813357526,1684,1685,1685,1684,302
20250116,124100,812848658,1685,1685,1685,1685,0
20250116,124000,812848658,1685,1685,1685,1685,0
20250116,123900,812848658,1685,1685,1685,1685,0
20250116,123800,812848658,1685,1685,1685,1685,0
20250116,123700,812848658,1685,1685,1685,1685,0
20250116,123600,812848658,1685,1685,1685,1685,150
20250116,123500,812595908,1685,1685,1685,1685,0
20250116,123400,812595908,1685,1685,1685,1685,6
20250116,123300,812585798,1685,1685,1685,1685,100
20250116,123200,812417298,1685,1685,1685,1685,1790
20250116,123100,809401148,1685,1684,1685,1684,50
20250116,123000,809316943,1683,1682,1683,1682,4601
20250116,122900,801576561,1683,1683,1683,1683,0
20250116,122800,801576561,1683,1683,1683,1683,0
20250116,122700,801576561,1683,1683,1683,1683,0
20250116,122600,801576561,1683,1682,1683,1676,7177
20250116,122500,789534349,1682,1677,1682,1676,5103
20250116,122400,780965397,1681,1681,1681,1681,0
20250116,122300,780965397,1681,1681,1681,1681,5
20250116,122200,780956992,1675,1675,1675,1675,0
20250116,122100,780956992,1675,1675,1675,1675,0
20250116,122000,780956992,1675,1675,1675,1675,0
20250116,121900,780956992,1675,1675,1675,1675,0
20250116,121800,780956992,1675,1675,1675,1675,5
20250116,121700,780948617,1675,1675,1675,1674,539
20250116,121600,780045907,1681,1681,1681,1681,300
20250116,121500,779541607,1683,1683,1683,1683,0
20250116,121400,779541607,1683,1683,1683,1683,0
20250116,121300,779541607,1683,1683,1683,1683,0
20250116,121200,779541607,1683,1683,1683,1683,0
20250116,121100,779541607,1683,1680,1683,1680,102
20250116,121000,779370241,1677,1677,1677,1677,0
20250116,120900,779370241,1677,1677,1677,1677,881
20250116,120800,777892804,1677,1677,1677,1677,119
20250116,120700,777693241,1684,1684,1684,1684,0
20250116,120600,777693241,1684,1684,1684,1684,0
20250116,120500,777693241,1684,1679,1684,1678,619
20250116,120400,776653928,1685,1685,1685,1685,0
20250116,120300,776653928,1685,1685,1685,1685,5
20250116,120200,776645503,1685,1678,1685,1678,5
20250116,120100,776637092,1685,1685,1685,1685,0
20250116,120000,776637092,1685,1685,1685,1685,0
20250116,115900,776637092,1685,1683,1685,1683,99
20250116,115800,776470465,1685,1683,1685,1681,212
20250116,115700,776113769,1682,1683,1683,1681,300
20250116,115600,775609219,1686,1684,1686,1683,815
20250116,115500,774237234,1684,1680,1686,1680,1325
20250116,115400,772008728,1680,1680,1680,1680,5
20250116,115300,772000328,1674,1679,1679,1673,36752
20250116,115200,710409511,1680,1680,1680,1680,0
20250116,115100,710409511,1680,1681,1681,1680,290
20250116,115000,709922310,1682,1682,1682,1682,1
20250116,114900,709920628,1682,1682,1682,1682,0
20250116,114800,709920628,1682,1682,1682,1682,1
20250116,114700,709918946,1680,1682,1682,1680,502
20250116,114600,709075582,1681,1682,1682,1681,13
20250116,114500,709053717,1680,1680,1680,1680,498
20250116,114400,708217077,1680,1680,1680,1680,1400
20250116,114300,705865077,1681,1681,1681,1681,10
20250116,114200,705848267,1683,1683,1683,1683,0
20250116,114100,705848267,1683,1683,1683,1683,0
20250116,114000,705848267,1683,1683,1683,1683,200
20250116,113900,705511667,1683,1683,1683,1683,0
20250116,113800,705511667,1683,1680,1683,1680,126
20250116,113700,705299678,1680,1680,1680,1680,42
20250116,113600,705229118,1680,1680,1680,1680,0
20250116,113500,705229118,1680,1680,1680,1678,1142
20250116,113400,703310570,1680,1680,1680,1680,0
20250116,113300,703310570,1680,1680,1680,1680,1000
20250116,113200,701630570,1679,1679,1679,1679,0
20250116,113100,701630570,1679,1679,1679,1679,2
20250116,113000,701627212,1685,1686,1686,1682,7726
20250116,112900,688615023,1687,1688,1688,1685,3336
20250116,112800,682990111,1689,1690,1690,1689,598
20250116,112700,681980083,1690,1690,1690,1690,38
20250116,112600,681915863,1692,1690,1692,1682,8511
20250116,112500,667564985,1691,1689,1691,1689,3147
20250116,112400,662246549,1689,1687,1689,1687,687
20250116,112300,661087006,1687,1683,1687,1683,1687
20250116,112200,658245003,1684,1684,1684,1684,29
20250116,112100,658196167,1685,1680,1685,1680,562
20250116,112000,657250020,1680,1679,1682,1679,15775
20250116,111900,630753687,1679,1679,1679,1679,0
20250116,111800,630753687,1679,1679,1679,1679,742
20250116,111700,629507869,1680,1680,1680,1680,0
20250116,111600,629507869,1680,1675,1680,1675,810
20250116,111500,628147369,1675,1679,1680,1675,460
20250116,111400,627375177,1675,1680,1680,1675,1340
20250116,111300,625129266,1679,1677,1679,1677,2558
20250116,111200,620837080,1676,1675,1676,1675,2103
20250116,111100,617312558,1675,1675,1675,1675,104
20250116,111000,617138358,1674,1674,1674,1674,211
20250116,110900,616785144,1674,1674,1674,1674,1097
20250116,110800,614948766,1674,1674,1674,1674,0
20250116,110700,614948766,1674,1674,1674,1674,124
20250116,110600,614741190,1674,1674,1674,1674,195
20250116,110500,614414760,1674,1674,1674,1674,0
20250116,110400,614414760,1674,1674,1674,1674,0
20250116,110300,614414760,1674,1674,1674,1674,0
20250116,110200,614414760,1674,1674,1674,1674,1
20250116,110100,614413086,1671,1671,1671,1671,0
20250116,110000,614413086,1671,1671,1671,1671,0
20250116,105900,614413086,1671,1675,1676,1671,1477
20250116,105800,611944328,1676,1675,1676,1675,306
20250116,105700,611431522,1675,1675,1675,1675,61
20250116,105600,611329347,1675,1674,1675,1674,3251
20250116,105500,605883993,1675,1675,1675,1675,1
20250116,105400,605882318,1675,1675,1675,1675,3
20250116,105300,605877293,1675,1675,1675,1675,0
20250116,105200,605877293,1675,1674,1675,1672,1063
20250116,105100,604097281,1674,1674,1674,1674,0
20250116,105000,604097281,1674,1674,1674,1674,5
20250116,104900,604088911,1671,1672,1674,1671,1848
20250116,104800,600998565,1670,1670,1670,1670,1000
20250116,104700,599328565,1672,1670,1672,1670,1002
20250116,104600,597655221,1670,1671,1671,1670,3820
20250116,104500,591275321,1670,1673,1673,1670,4204
20250116,104400,584248511,1672,1672,1672,1672,1
20250116,104300,584246839,1673,1673,1673,1673,0
20250116,104200,584246839,1673,1673,1673,1673,9
20250116,104100,584231782,1672,1672,1672,1672,800
20250116,104000,582894182,1672,1672,1672,1672,2
20250116,103900,582890838,1672,1671,1672,1671,1722
20250116,103800,580013100,1671,1672,1672,1671,511
20250116,103700,579158718,1672,1670,1672,1670,440
20250116,103600,578423718,1670,1670,1670,1670,60
20250116,103500,578323518,1670,1671,1672,1670,615
20250116,103400,577296262,1669,1669,1669,1669,15
20250116,103300,577271227,1669,1672,1672,1669,3632
20250116,103200,571204999,1671,1671,1671,1671,0
20250116,103100,571204999,1671,1671,1671,1671,792
20250116,103000,569881567,1671,1671,1671,1671,0
20250116,102900,569881567,1671,1673,1673,1671,1343
20250116,102800,567637412,1674,1674,1674,1674,10
20250116,102700,567620672,1673,1674,1674,1671,878
20250116,102600,566152826,1674,1672,1674,1672,401
20250116,102500,565482350,1672,1673,1673,1672,640
20250116,102400,564411631,1670,1670,1670,1670,203
20250116,102300,564072621,1673,1673,1673,1673,0
20250116,102200,564072621,1673,1673,1673,1673,0
20250116,102100,564072621,1673,1673,1673,1673,0
20250116,102000,564072621,1673,1673,1673,1673,0
20250116,101900,564072621,1673,1672,1673,1667,4003
20250116,101800,557394608,1672,1672,1672,1672,10
20250116,101700,557377888,1671,1670,1673,1669,1828
20250116,101600,554326624,1674,1674,1674,1674,0
20250116,101500,554326624,1674,1674,1674,1674,0
20250116,101400,554326624,1674,1674,1674,1674,3
20250116,101300,554321602,1674,1674,1674,1674,0
20250116,101200,554321602,1674,1671,1674,1671,3494
20250116,101100,548478320,1665,1665,1665,1665,700
20250116,101000,547312820,1673,1672,1673,1672,1255
20250116,100900,545213832,1672,1672,1672,1672,1
20250116,100800,545212160,1672,1672,1672,1662,5
20250116,100700,545203810,1662,1662,1662,1662,1
20250116,100600,545202148,1673,1673,1673,1673,0
20250116,100500,545202148,1673,1665,1673,1665,11
20250116,100400,545183825,1674,1670,1674,1670,426
20250116,100300,544472154,1668,1668,1668,1668,0
20250116,100200,544472154,1668,1666,1668,1666,1774
20250116,100100,541514891,1658,1666,1666,1658,6
20250116,100000,541504903,1666,1666,1666,1666,1
20250116,095900,541503237,1666,1657,1666,1657,3120
20250116,095800,536314511,1654,1657,1657,1654,2422
20250116,095700,532307151,1655,1657,1657,1655,806
20250116,095600,530973001,1655,1662,1662,1655,16732
20250116,095500,503185317,1662,1668,1668,1662,34
20250116,095400,503128802,1668,1665,1668,1663,9521
20250116,095300,487275582,1669,1670,1670,1666,2158
20250116,095200,483679634,1670,1670,1670,1670,431
20250116,095100,482959864,1666,1670,1671,1666,9831
20250116,095000,466542113,1670,1670,1670,1670,33
20250116,094900,466487003,1666,1670,1670,1666,61
20250116,094800,466385169,1670,1667,1670,1665,4346
20250116,094700,459147037,1670,1666,1670,1666,832
20250116,094600,457760735,1666,1662,1666,1662,2524
20250116,094500,453559784,1661,1659,1661,1659,4250
20250116,094400,446502536,1660,1661,1661,1660,242
20250116,094300,446100576,1661,1661,1661,1661,1
20250116,094200,446098915,1661,1655,1661,1654,536
20250116,094100,445212319,1662,1654,1662,1653,6385
20250116,094000,434655614,1653,1657,1657,1653,35382
20250116,093900,376095921,1658,1660,1660,1658,1335
20250116,093800,373880744,1661,1662,1662,1660,188
20250116,093700,373568537,1662,1661,1662,1661,1473
20250116,093600,371121522,1660,1660,1660,1660,160
20250116,093500,370855922,1659,1659,1659,1658,1952
20250116,093400,367619356,1664,1657,1664,1657,2201
20250116,093300,363960005,1665,1664,1665,1655,1969
20250116,093200,360698687,1657,1662,1665,1655,52042
20250116,093100,274438040,1657,1664,1664,1657,5049
20250116,093000,266061810,1664,1664,1665,1664,1102
20250116,092900,264227073,1656,1665,1665,1656,3001
20250116,092800,259255430,1659,1664,1666,1659,182
20250116,092700,258952577,1665,1665,1665,1665,730
20250116,092600,257737127,1665,1666,1666,1654,1001
20250116,092500,256075445,1666,1666,1666,1653,2469
20250116,092400,251994035,1655,1655,1666,1655,5010
20250116,092300,243702474,1655,1662,1662,1655,12659
20250116,092200,222727464,1662,1658,1662,1658,2297
20250116,092100,218913040,1660,1658,1660,1655,2892
20250116,092000,214121226,1659,1668,1677,1659,16411
20250116,091900,186813776,1677,1668,1677,1668,4118
20250116,091800,179944862,1675,1668,1676,1668,1064
20250116,091700,178170095,1668,1678,1678,1666,7163
20250116,091600,166223641,1672,1677,1677,1672,2383
20250116,091500,162235441,1678,1674,1678,1673,485
20250116,091400,161423183,1675,1678,1678,1675,617
20250116,091300,160388167,1678,1687,1687,1678,2411
20250116,091200,156342410,1678,1679,1679,1678,1640
20250116,091100,153590438,1688,1670,1688,1670,11227
20250116,091000,134744711,1671,1671,1671,1671,2347
20250116,090900,130822874,1671,1671,1671,1671,100
20250116,090800,130655774,1679,1673,1679,1666,8854
20250116,090700,115875199,1673,1672,1679,1672,673
20250116,090600,114746873,1672,1679,1679,1669,17679
20250116,090500,85139378,1677,1677,1677,1677,1430
20250116,090400,82741268,1677,1678,1694,1677,1731
20250116,090300,79837421,1678,1677,1692,1676,3173
20250116,090200,74511721,1677,1678,1678,1677,5132
20250116,090100,65905238,1677,1677,1692,1676,5850
20250116,090000,56098876,1677,1699,1700,1672,27809