stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184700,1276626991,1722,1722,1722,1722,9764
20250117,184600,1276626991,1722,1722,1722,1722,0
20250117,184500,1276626991,1722,1722,1722,1722,0
20250117,184400,1276626991,1722,1722,1722,1722,0
20250117,184300,1276626991,1722,1722,1722,1722,0
20250117,184200,1276626991,1722,1722,1722,1722,0
20250117,184100,1276626991,1722,1722,1722,1722,0
20250117,184000,1276626991,1722,1722,1722,1722,0
20250117,183900,1276626991,1722,1722,1722,1722,0
20250117,183800,1276626991,1722,1722,1722,1722,0
20250117,183700,1276626991,1722,1722,1722,1722,0
20250117,183600,1276626991,1722,1722,1722,1722,0
20250117,183500,1276626991,1722,1722,1722,1722,0
20250117,183400,1276626991,1722,1722,1722,1722,0
20250117,183300,1276626991,1722,1722,1722,1722,0
20250117,183200,1276626991,1722,1722,1722,1722,0
20250117,183100,1276626991,1722,1722,1722,1722,0
20250117,183000,1276626991,1722,1722,1722,1722,0
20250117,182900,1276626991,1722,1722,1722,1722,0
20250117,182800,1276626991,1722,1722,1722,1722,0
20250117,182700,1276626991,1722,1722,1722,1722,0
20250117,182600,1276626991,1722,1722,1722,1722,0
20250117,182500,1276626991,1722,1722,1722,1722,0
20250117,182400,1276626991,1722,1722,1722,1722,0
20250117,182300,1276626991,1722,1722,1722,1722,0
20250117,182200,1276626991,1722,1722,1722,1722,0
20250117,182100,1276626991,1722,1722,1722,1722,0
20250117,182000,1276626991,1722,1722,1722,1722,0
20250117,181900,1276626991,1722,1722,1722,1722,0
20250117,181800,1276626991,1722,1722,1722,1722,0
20250117,181700,1276626991,1722,1722,1722,1722,9764
20250117,181600,1276626991,1722,1722,1722,1722,0
20250117,181500,1276626991,1722,1722,1722,1722,0
20250117,181400,1276626991,1722,1722,1722,1722,0
20250117,181300,1276626991,1722,1722,1722,1722,0
20250117,181200,1276626991,1722,1722,1722,1722,0
20250117,181100,1276626991,1722,1722,1722,1722,0
20250117,181000,1276626991,1722,1722,1722,1722,0
20250117,180900,1276626991,1722,1722,1722,1722,0
20250117,180800,1276626991,1722,1722,1722,1722,0
20250117,180700,1276626991,1722,1722,1722,1722,0
20250117,180600,1276626991,1722,1722,1722,1722,0
20250117,180500,1276626991,1722,1722,1722,1722,0
20250117,180400,1276626991,1722,1722,1722,1722,0
20250117,180300,1276626991,1722,1722,1722,1722,0
20250117,180200,1276626991,1722,1722,1722,1722,0
20250117,180100,1276626991,1722,1722,1722,1722,0
20250117,180000,1276626991,1722,1722,1722,1722,0
20250117,175900,1276626991,1722,1722,1722,1722,0
20250117,175800,1276626991,1722,1722,1722,1722,0
20250117,175700,1276626991,1722,1722,1722,1722,0
20250117,175600,1276626991,1722,1722,1722,1722,0
20250117,175500,1276626991,1722,1722,1722,1722,0
20250117,175400,1276626991,1722,1722,1722,1722,0
20250117,175300,1276626991,1722,1722,1722,1722,0
20250117,175200,1276626991,1722,1722,1722,1722,0
20250117,175100,1276626991,1722,1722,1722,1722,0
20250117,175000,1276626991,1722,1722,1722,1722,0
20250117,174900,1276626991,1722,1722,1722,1722,0
20250117,174800,1276626991,1722,1722,1722,1722,0
20250117,174700,1276626991,1722,1722,1722,1722,9764
20250117,174600,1276626991,1722,1722,1722,1722,0
20250117,174500,1276626991,1722,1722,1722,1722,0
20250117,174400,1276626991,1722,1722,1722,1722,0
20250117,174300,1276626991,1722,1722,1722,1722,0
20250117,174200,1276626991,1722,1722,1722,1722,0
20250117,174100,1276626991,1722,1722,1722,1722,0
20250117,174000,1276626991,1722,1722,1722,1722,0
20250117,173900,1276626991,1722,1722,1722,1722,0
20250117,173800,1276626991,1722,1722,1722,1722,0
20250117,173700,1276626991,1722,1722,1722,1722,0
20250117,173600,1276626991,1722,1722,1722,1722,0
20250117,173500,1276626991,1722,1722,1722,1722,0
20250117,173400,1276626991,1722,1722,1722,1722,0
20250117,173300,1276626991,1722,1722,1722,1722,0
20250117,173200,1276626991,1722,1722,1722,1722,0
20250117,173100,1276626991,1722,1722,1722,1722,0
20250117,173000,1276626991,1722,1722,1722,1722,0
20250117,172900,1276626991,1722,1722,1722,1722,0
20250117,172800,1276626991,1722,1722,1722,1722,0
20250117,172700,1276626991,1722,1722,1722,1722,0
20250117,172600,1276626991,1722,1722,1722,1722,0
20250117,172500,1276626991,1722,1722,1722,1722,0
20250117,172400,1276626991,1722,1722,1722,1722,0
20250117,172300,1276626991,1722,1722,1722,1722,0
20250117,172200,1276626991,1722,1722,1722,1722,0
20250117,172100,1276626991,1722,1722,1722,1722,0
20250117,172000,1276626991,1722,1722,1722,1722,0
20250117,171900,1276626991,1722,1722,1722,1722,0
20250117,171800,1276626991,1722,1722,1722,1722,0
20250117,171700,1276626991,1722,1722,1722,1722,9764
20250117,171600,1276626991,1722,1722,1722,1722,0
20250117,171500,1276626991,1722,1722,1722,1722,0
20250117,171400,1276626991,1722,1722,1722,1722,0
20250117,171300,1276626991,1722,1722,1722,1722,0
20250117,171200,1276626991,1722,1722,1722,1722,0
20250117,171100,1276626991,1722,1722,1722,1722,0
20250117,171000,1276626991,1722,1722,1722,1722,0
20250117,170900,1276626991,1722,1722,1722,1722,0
20250117,170800,1276626991,1722,1722,1722,1722,0
20250117,170700,1276626991,1722,1722,1722,1722,0
20250117,170600,1276626991,1722,1722,1722,1722,0
20250117,170500,1276626991,1722,1722,1722,1722,0
20250117,170400,1276626991,1722,1722,1722,1722,0
20250117,170300,1276626991,1722,1722,1722,1722,0
20250117,170200,1276626991,1722,1722,1722,1722,0
20250117,170100,1276626991,1722,1722,1722,1722,0
20250117,170000,1276626991,1722,1722,1722,1722,0
20250117,165900,1276626991,1722,1722,1722,1722,0
20250117,165800,1276626991,1722,1722,1722,1722,0
20250117,165700,1276626991,1722,1722,1722,1722,0
20250117,165600,1276626991,1722,1722,1722,1722,0
20250117,165500,1276626991,1722,1722,1722,1722,0
20250117,165400,1276626991,1722,1722,1722,1722,0
20250117,165300,1276626991,1722,1722,1722,1722,0
20250117,165200,1276626991,1722,1722,1722,1722,0
20250117,165100,1276626991,1722,1722,1722,1722,0
20250117,165000,1276626991,1722,1722,1722,1722,0
20250117,164900,1276626991,1722,1722,1722,1722,0
20250117,164800,1276626991,1722,1722,1722,1722,0
20250117,164700,1276626991,1722,1722,1722,1722,9764
20250117,164600,1276626991,1722,1722,1722,1722,0
20250117,164500,1276626991,1722,1722,1722,1722,0
20250117,164400,1276626991,1722,1722,1722,1722,0
20250117,164300,1276626991,1722,1722,1722,1722,0
20250117,164200,1276626991,1722,1722,1722,1722,0
20250117,164100,1276626991,1722,1722,1722,1722,0
20250117,164000,1276626991,1722,1722,1722,1722,0
20250117,163900,1276626991,1722,1722,1722,1722,0
20250117,163800,1276626991,1722,1722,1722,1722,0
20250117,163700,1276626991,1722,1722,1722,1722,0
20250117,163600,1276626991,1722,1722,1722,1722,0
20250117,163500,1276626991,1722,1722,1722,1722,0
20250117,163400,1276626991,1722,1722,1722,1722,0
20250117,163300,1276626991,1722,1722,1722,1722,0
20250117,163200,1276626991,1722,1722,1722,1722,0
20250117,163100,1276626991,1722,1722,1722,1722,0
20250117,163000,1276626991,1722,1722,1722,1722,0
20250117,162900,1276626991,1722,1722,1722,1722,0
20250117,162800,1276626991,1722,1722,1722,1722,0
20250117,162700,1276626991,1722,1722,1722,1722,0
20250117,162600,1276626991,1722,1722,1722,1722,0
20250117,162500,1276626991,1722,1722,1722,1722,0
20250117,162400,1276626991,1722,1722,1722,1722,0
20250117,162300,1276626991,1722,1722,1722,1722,0
20250117,162200,1276626991,1722,1722,1722,1722,0
20250117,162100,1276626991,1722,1722,1722,1722,0
20250117,162000,1276626991,1722,1722,1722,1722,0
20250117,161900,1276626991,1722,1722,1722,1722,0
20250117,161800,1276626991,1722,1722,1722,1722,0
20250117,161700,1276626991,1722,1722,1722,1722,9764
20250117,161600,1276626991,1722,1722,1722,1722,0
20250117,161500,1276626991,1722,1722,1722,1722,0
20250117,161400,1276626991,1722,1722,1722,1722,0
20250117,161300,1276626991,1722,1722,1722,1722,0
20250117,161200,1276626991,1722,1722,1722,1722,0
20250117,161100,1276626991,1722,1722,1722,1722,0
20250117,161000,1276626991,1722,1722,1722,1722,0
20250117,160900,1276626991,1722,1722,1722,1722,0
20250117,160800,1276626991,1722,1722,1722,1722,0
20250117,160700,1276626991,1722,1722,1722,1722,0
20250117,160600,1276626991,1722,1722,1722,1722,0
20250117,160500,1276626991,1722,1722,1722,1722,0
20250117,160400,1276626991,1722,1722,1722,1722,0
20250117,160300,1276626991,1722,1722,1722,1722,0
20250117,160200,1276626991,1722,1722,1722,1722,0
20250117,160100,1276626991,1722,1722,1722,1722,0
20250117,160000,1276626991,1722,1722,1722,1722,0
20250117,155900,1276626991,1722,1722,1722,1722,0
20250117,155800,1276626991,1722,1722,1722,1722,0
20250117,155700,1276626991,1722,1722,1722,1722,0
20250117,155600,1276626991,1722,1722,1722,1722,0
20250117,155500,1276626991,1722,1722,1722,1722,0
20250117,155400,1276626991,1722,1722,1722,1722,0
20250117,155300,1276626991,1722,1722,1722,1722,0
20250117,155200,1276626991,1722,1722,1722,1722,0
20250117,155100,1276626991,1722,1722,1722,1722,0
20250117,155000,1276626991,1722,1722,1722,1722,0
20250117,154900,1276626991,1722,1722,1722,1722,0
20250117,154800,1276626991,1722,1722,1722,1722,0
20250117,154700,1276626991,1722,1722,1722,1722,9764
20250117,154600,1276626991,1722,1722,1722,1722,0
20250117,154500,1276626991,1722,1722,1722,1722,0
20250117,154400,1276626991,1722,1722,1722,1722,0
20250117,154300,1276626991,1722,1722,1722,1722,0
20250117,154200,1276626991,1722,1722,1722,1722,0
20250117,154100,1276626991,1722,1722,1722,1722,0
20250117,154000,1276626991,1722,1722,1722,1722,0
20250117,153900,1276626991,1722,1722,1722,1722,0
20250117,153800,1276626991,1722,1722,1722,1722,0
20250117,153700,1276626991,1722,1722,1722,1722,0
20250117,153600,1276626991,1722,1722,1722,1722,0
20250117,153500,1276626991,1722,1722,1722,1722,0
20250117,153400,1276626991,1722,1722,1722,1722,0
20250117,153300,1276626991,1722,1722,1722,1722,0
20250117,153200,1276626991,1722,1722,1722,1722,0
20250117,153100,1276626991,1722,1722,1722,1722,0
20250117,153000,1276626991,1722,1722,1722,1722,9764
20250117,152900,1259813383,1723,1723,1723,1723,0
20250117,152800,1259813383,1723,1723,1723,1723,0
20250117,152700,1259813383,1723,1723,1723,1723,0
20250117,152600,1259813383,1723,1723,1723,1723,0
20250117,152500,1259813383,1723,1723,1723,1723,0
20250117,152400,1259813383,1723,1723,1723,1723,0
20250117,152300,1259813383,1723,1723,1723,1723,0
20250117,152200,1259813383,1723,1723,1723,1723,0
20250117,152100,1259813383,1723,1723,1723,1723,0
20250117,152000,1259813383,1723,1723,1723,1723,0
20250117,151900,1259813383,1723,1724,1725,1723,585
20250117,151800,1258804843,1723,1722,1724,1722,110
20250117,151700,1258615369,1723,1723,1724,1723,11441
20250117,151600,1238902477,1725,1724,1725,1724,2379
20250117,151500,1234799351,1723,1724,1724,1723,130
20250117,151400,1234575359,1722,1723,1724,1722,1804
20250117,151300,1231467932,1723,1724,1724,1723,47
20250117,151200,1231386905,1724,1724,1724,1724,15
20250117,151100,1231361045,1724,1722,1724,1722,512
20250117,151000,1230478877,1724,1724,1724,1722,570
20250117,150900,1229496758,1724,1723,1724,1723,3681
20250117,150800,1223154375,1722,1721,1722,1721,551
20250117,150700,1222206004,1721,1723,1723,1721,2789
20250117,150600,1217405935,1722,1723,1723,1722,3202
20250117,150500,1211890090,1723,1723,1723,1723,21
20250117,150400,1211853907,1723,1723,1723,1723,21
20250117,150300,1211817724,1723,1721,1723,1721,604
20250117,150200,1210778232,1721,1723,1723,1721,400
20250117,150100,1210089232,1724,1723,1724,1723,1458
20250117,150000,1207575840,1721,1721,1721,1721,1413
20250117,145900,1205144067,1724,1721,1724,1721,477
20250117,145800,1204323135,1721,1722,1722,1721,1532
20250117,145700,1201686529,1725,1725,1725,1724,2291
20250117,145600,1197734918,1721,1725,1725,1721,4647
20250117,145500,1189727340,1725,1723,1725,1723,2467
20250117,145400,1185475736,1723,1721,1723,1721,1988
20250117,145300,1182053252,1721,1720,1721,1720,1467
20250117,145200,1179529626,1720,1719,1720,1719,1120
20250117,145100,1177603880,1715,1716,1716,1715,210
20250117,145000,1177243679,1719,1718,1719,1718,366
20250117,144900,1176614611,1719,1719,1719,1719,0
20250117,144800,1176614611,1719,1719,1719,1719,0
20250117,144700,1176614611,1719,1719,1719,1719,0
20250117,144600,1176614611,1719,1719,1719,1719,100
20250117,144500,1176442711,1720,1720,1720,1720,0
20250117,144400,1176442711,1720,1720,1720,1720,1
20250117,144300,1176440991,1715,1715,1715,1715,600
20250117,144200,1175411991,1720,1720,1720,1715,213
20250117,144100,1175046131,1720,1720,1720,1720,0
20250117,144000,1175046131,1720,1720,1720,1720,0
20250117,143900,1175046131,1720,1715,1720,1715,10
20250117,143800,1175028956,1715,1715,1721,1715,1106
20250117,143700,1173132136,1715,1716,1716,1715,1021
20250117,143600,1171380940,1721,1721,1721,1721,2
20250117,143500,1171377498,1716,1716,1716,1716,632
20250117,143400,1170292986,1721,1721,1721,1721,0
20250117,143300,1170292986,1721,1721,1721,1721,100
20250117,143200,1170120886,1721,1721,1721,1721,0
20250117,143100,1170120886,1721,1720,1721,1720,3
20250117,143000,1170115724,1721,1720,1721,1720,111
20250117,142900,1169924803,1716,1716,1716,1716,15
20250117,142800,1169899063,1720,1720,1720,1720,2
20250117,142700,1169895623,1721,1721,1721,1721,0
20250117,142600,1169895623,1721,1721,1721,1721,79
20250117,142500,1169759664,1721,1721,1721,1721,634
20250117,142400,1168668550,1722,1722,1722,1722,0
20250117,142300,1168668550,1722,1720,1722,1720,400
20250117,142200,1167980024,1720,1720,1720,1720,0
20250117,142100,1167980024,1720,1720,1720,1720,30
20250117,142000,1167928424,1720,1720,1720,1720,20
20250117,141900,1167894024,1714,1714,1714,1714,3602
20250117,141800,1161720196,1714,1714,1714,1714,500
20250117,141700,1160863196,1713,1713,1713,1713,2000
20250117,141600,1157437196,1714,1714,1714,1714,1000
20250117,141500,1155723196,1720,1715,1720,1714,4739
20250117,141400,1147597774,1717,1717,1717,1717,500
20250117,141300,1146739274,1720,1720,1720,1720,2
20250117,141200,1146735834,1720,1720,1720,1720,1
20250117,141100,1146734114,1714,1714,1714,1714,50
20250117,141000,1146648414,1720,1717,1720,1717,2000
20250117,140900,1143212360,1717,1717,1717,1717,0
20250117,140800,1143212360,1717,1717,1717,1717,0
20250117,140700,1143212360,1717,1717,1717,1717,0
20250117,140600,1143212360,1717,1717,1717,1717,0
20250117,140500,1143212360,1717,1716,1717,1714,1855
20250117,140400,1140032192,1716,1716,1716,1716,1
20250117,140300,1140030476,1716,1716,1716,1716,1000
20250117,140200,1138314476,1719,1719,1719,1719,100
20250117,140100,1138142576,1719,1718,1719,1718,1123
20250117,140000,1136212396,1719,1719,1719,1719,2000
20250117,135900,1132774396,1719,1718,1719,1718,500
20250117,135800,1131915389,1718,1718,1718,1718,2000
20250117,135700,1128479389,1718,1718,1718,1718,0
20250117,135600,1128479389,1718,1717,1718,1717,185
20250117,135500,1128161596,1718,1718,1718,1718,2
20250117,135400,1128158160,1718,1718,1718,1718,295
20250117,135300,1127651350,1718,1718,1718,1718,0
20250117,135200,1127651350,1718,1717,1718,1714,3298
20250117,135100,1121991576,1716,1716,1716,1716,505
20250117,135000,1121124996,1715,1715,1715,1715,2
20250117,134900,1121121566,1715,1715,1715,1715,0
20250117,134800,1121121566,1715,1715,1715,1715,0
20250117,134700,1121121566,1715,1715,1715,1715,375
20250117,134600,1120478441,1715,1715,1715,1715,625
20250117,134500,1119406566,1717,1717,1717,1717,0
20250117,134400,1119406566,1717,1717,1717,1717,0
20250117,134300,1119406566,1717,1717,1717,1717,0
20250117,134200,1119406566,1717,1716,1717,1716,3234
20250117,134100,1113855792,1716,1716,1716,1716,1
20250117,134000,1113854076,1716,1716,1716,1716,0
20250117,133900,1113854076,1716,1716,1716,1716,5
20250117,133800,1113845496,1717,1717,1717,1717,3496
20250117,133700,1107842864,1717,1717,1717,1717,226
20250117,133600,1107454822,1717,1717,1717,1717,80
20250117,133500,1107317462,1717,1717,1717,1717,10
20250117,133400,1107300292,1718,1718,1718,1718,1394
20250117,133300,1104905400,1718,1717,1718,1717,1100
20250117,133200,1103016003,1718,1718,1718,1718,0
20250117,133100,1103016003,1718,1719,1719,1718,350
20250117,133000,1102414553,1719,1719,1719,1719,0
20250117,132900,1102414553,1719,1719,1719,1719,0
20250117,132800,1102414553,1719,1715,1719,1715,2614
20250117,132700,1097922944,1715,1715,1715,1715,0
20250117,132600,1097922944,1715,1715,1715,1715,554
20250117,132500,1096972834,1715,1718,1718,1715,2180
20250117,132400,1093232182,1718,1718,1718,1718,125
20250117,132300,1093017432,1718,1718,1718,1718,134
20250117,132200,1092787220,1717,1717,1717,1717,0
20250117,132100,1092787220,1717,1718,1718,1717,576
20250117,132000,1091797662,1719,1719,1719,1719,0
20250117,131900,1091797662,1719,1718,1719,1718,165
20250117,131800,1091514127,1719,1714,1719,1714,46
20250117,131700,1091435253,1719,1717,1719,1717,1452
20250117,131600,1088941363,1716,1716,1716,1716,0
20250117,131500,1088941363,1716,1716,1716,1716,370
20250117,131400,1088306443,1715,1715,1715,1715,101
20250117,131300,1088133228,1714,1714,1714,1714,0
20250117,131200,1088133228,1714,1714,1714,1714,114
20250117,131100,1087937832,1713,1713,1713,1713,0
20250117,131000,1087937832,1713,1713,1714,1713,1139
20250117,130900,1085986225,1713,1714,1714,1713,2272
20250117,130800,1082092627,1714,1715,1716,1714,1608
20250117,130700,1079334761,1717,1717,1717,1717,0
20250117,130600,1079334761,1717,1717,1717,1717,0
20250117,130500,1079334761,1717,1717,1717,1717,100
20250117,130400,1079163061,1714,1714,1714,1714,3574
20250117,130300,1073037225,1718,1718,1718,1718,0
20250117,130200,1073037225,1718,1718,1718,1718,0
20250117,130100,1073037225,1718,1718,1718,1718,0
20250117,130000,1073037225,1718,1715,1718,1715,2
20250117,125900,1073033792,1715,1715,1718,1715,1505
20250117,125800,1070449767,1715,1715,1715,1715,29
20250117,125700,1070400032,1714,1714,1714,1714,600
20250117,125600,1069371632,1716,1716,1716,1716,1
20250117,125500,1069369916,1713,1713,1715,1713,4110
20250117,125400,1062324104,1710,1710,1710,1710,0
20250117,125300,1062324104,1710,1710,1710,1710,0
20250117,125200,1062324104,1710,1710,1710,1710,0
20250117,125100,1062324104,1710,1710,1710,1710,4
20250117,125000,1062317264,1710,1711,1711,1710,2002
20250117,124900,1058893604,1712,1712,1712,1712,0
20250117,124800,1058893604,1712,1712,1712,1712,2
20250117,124700,1058890180,1710,1710,1710,1710,920
20250117,124600,1057316980,1711,1712,1712,1711,292
20250117,124500,1056817086,1715,1715,1715,1715,0
20250117,124400,1056817086,1715,1715,1715,1715,275
20250117,124300,1056345461,1715,1715,1715,1715,0
20250117,124200,1056345461,1715,1712,1715,1712,839
20250117,124100,1054907818,1712,1712,1712,1712,0
20250117,124000,1054907818,1712,1712,1712,1712,0
20250117,123900,1054907818,1712,1712,1712,1712,0
20250117,123800,1054907818,1712,1712,1712,1712,109
20250117,123700,1054721210,1716,1715,1716,1715,574
20250117,123600,1053736629,1716,1714,1716,1714,2500
20250117,123500,1049447746,1716,1716,1716,1716,0
20250117,123400,1049447746,1716,1716,1716,1716,0
20250117,123300,1049447746,1716,1716,1716,1716,53
20250117,123200,1049356798,1716,1716,1716,1716,69
20250117,123100,1049238394,1716,1715,1716,1715,274
20250117,123000,1048768211,1716,1704,1716,1704,301
20250117,122900,1048255285,1704,1715,1715,1704,1401
20250117,122800,1045867970,1704,1708,1708,1704,2800
20250117,122700,1041093312,1718,1718,1718,1718,0
20250117,122600,1041093312,1718,1718,1718,1718,0
20250117,122500,1041093312,1718,1705,1718,1705,101
20250117,122400,1040920247,1705,1707,1707,1705,2600
20250117,122300,1036485410,1710,1710,1710,1710,0
20250117,122200,1036485410,1710,1710,1710,1710,1457
20250117,122100,1033993940,1710,1706,1710,1706,142
20250117,122000,1033751382,1704,1704,1704,1704,0
20250117,121900,1033751382,1704,1704,1704,1704,1
20250117,121800,1033749678,1705,1704,1705,1704,347
20250117,121700,1033158129,1705,1705,1705,1705,1
20250117,121600,1033156424,1700,1701,1701,1700,2519
20250117,121500,1028874052,1701,1700,1701,1700,3863
20250117,121400,1022306564,1701,1707,1707,1701,7907
20250117,121300,1008854444,1704,1704,1704,1704,0
20250117,121200,1008854444,1704,1706,1706,1704,539
20250117,121100,1007935938,1707,1707,1707,1707,0
20250117,121000,1007935938,1707,1708,1708,1707,694
20250117,120900,1006750689,1707,1708,1708,1707,657
20250117,120800,1005628575,1713,1713,1713,1713,1
20250117,120700,1005626862,1713,1713,1713,1713,723
20250117,120600,1004388363,1704,1704,1704,1704,0
20250117,120500,1004388363,1704,1704,1704,1704,328
20250117,120400,1003829451,1713,1713,1713,1713,5
20250117,120300,1003820886,1704,1704,1704,1704,0
20250117,120200,1003820886,1704,1706,1706,1704,327
20250117,120100,1003263370,1716,1716,1716,1716,0
20250117,120000,1003263370,1716,1716,1716,1716,540
20250117,115900,1002336730,1716,1716,1716,1716,600
20250117,115800,1001307130,1717,1717,1717,1717,0
20250117,115700,1001307130,1717,1717,1717,1717,0
20250117,115600,1001307130,1717,1717,1717,1717,0
20250117,115500,1001307130,1717,1717,1717,1717,0
20250117,115400,1001307130,1717,1717,1717,1717,0
20250117,115300,1001307130,1717,1714,1717,1714,12
20250117,115200,1001286556,1703,1705,1705,1703,1000
20250117,115100,999583474,1705,1708,1717,1705,9168
20250117,115000,983932063,1717,1711,1717,1708,14710
20250117,114900,958783068,1711,1711,1711,1711,10
20250117,114800,958765958,1710,1710,1710,1710,0
20250117,114700,958765958,1710,1715,1715,1710,7159
20250117,114600,946508869,1715,1715,1715,1715,1
20250117,114500,946507154,1720,1720,1720,1720,0
20250117,114400,946507154,1720,1720,1720,1720,1
20250117,114300,946505434,1715,1715,1715,1715,0
20250117,114200,946505434,1715,1715,1715,1715,2
20250117,114100,946502004,1714,1714,1714,1714,0
20250117,114000,946502004,1714,1715,1715,1714,5000
20250117,113900,937931875,1713,1713,1713,1713,0
20250117,113800,937931875,1713,1713,1713,1713,0
20250117,113700,937931875,1713,1713,1713,1713,10
20250117,113600,937914745,1713,1716,1716,1713,2421
20250117,113500,933767432,1716,1716,1716,1716,0
20250117,113400,933767432,1716,1715,1716,1715,3452
20250117,113300,927847095,1716,1715,1716,1713,8893
20250117,113200,912594500,1715,1715,1715,1715,0
20250117,113100,912594500,1715,1715,1715,1715,7
20250117,113000,912582495,1715,1715,1715,1715,125
20250117,112900,912368120,1713,1715,1715,1713,189
20250117,112800,912044351,1713,1713,1713,1713,117
20250117,112700,911843930,1713,1713,1713,1713,0
20250117,112600,911843930,1713,1713,1713,1713,0
20250117,112500,911843930,1713,1713,1713,1713,0
20250117,112400,911843930,1713,1713,1713,1713,1060
20250117,112300,910028150,1716,1719,1719,1716,1845
20250117,112200,906861755,1719,1719,1723,1719,110
20250117,112100,906672657,1723,1717,1724,1716,883
20250117,112000,905153250,1716,1716,1716,1716,91
20250117,111900,904997094,1711,1711,1711,1711,0
20250117,111800,904997094,1711,1711,1711,1711,0
20250117,111700,904997094,1711,1711,1711,1711,0
20250117,111600,904997094,1711,1711,1711,1711,0
20250117,111500,904997094,1711,1711,1711,1711,0
20250117,111400,904997094,1711,1711,1711,1711,0
20250117,111300,904997094,1711,1712,1712,1711,854
20250117,111200,903535600,1711,1711,1719,1711,906
20250117,111100,901985378,1712,1712,1712,1712,2028
20250117,111000,898513442,1712,1712,1712,1712,1000
20250117,110900,896801442,1718,1718,1718,1718,1849
20250117,110800,893624860,1718,1710,1718,1710,199
20250117,110700,893284546,1710,1715,1715,1710,10421
20250117,110600,875444069,1715,1715,1715,1715,136
20250117,110500,875210829,1714,1714,1714,1714,1600
20250117,110400,872468429,1719,1715,1719,1714,5035
20250117,110300,863835817,1715,1715,1715,1715,0
20250117,110200,863835817,1715,1714,1715,1712,6701
20250117,110100,852353493,1715,1715,1715,1715,1951
20250117,110000,849007528,1715,1720,1720,1715,14549
20250117,105900,824029357,1720,1720,1720,1720,0
20250117,105800,824029357,1720,1720,1720,1720,5
20250117,105700,824020757,1720,1723,1723,1718,16418
20250117,105600,795777637,1723,1723,1723,1723,5
20250117,105500,795769022,1724,1723,1724,1723,4070
20250117,105400,788755642,1724,1724,1724,1724,4645
20250117,105300,780747662,1724,1724,1724,1724,300
20250117,105200,780230462,1725,1725,1725,1725,0
20250117,105100,780230462,1725,1725,1725,1725,0
20250117,105000,780230462,1725,1725,1725,1725,612
20250117,104900,779174762,1728,1728,1728,1728,0
20250117,104800,779174762,1728,1728,1728,1722,4504
20250117,104700,771417670,1725,1725,1725,1725,620
20250117,104600,770348170,1727,1725,1727,1722,6690
20250117,104500,758817213,1725,1725,1725,1725,0
20250117,104400,758817213,1725,1723,1725,1723,3032
20250117,104300,753591013,1726,1725,1726,1725,608
20250117,104200,752542102,1722,1725,1725,1722,2755
20250117,104100,747796314,1725,1724,1725,1724,1139
20250117,104000,745832178,1726,1726,1726,1726,0
20250117,103900,745832178,1726,1728,1728,1726,5115
20250117,103800,736998635,1730,1730,1732,1730,2544
20250117,103700,732596985,1730,1731,1735,1730,10151
20250117,103600,714998589,1733,1734,1734,1726,3606
20250117,103500,708757587,1732,1725,1734,1725,20384
20250117,103400,673510649,1725,1722,1725,1722,797
20250117,103300,672136773,1725,1725,1725,1725,1973
20250117,103200,668733348,1725,1725,1725,1725,1047
20250117,103100,666927273,1725,1725,1725,1725,0
20250117,103000,666927273,1725,1725,1725,1725,1451
20250117,102900,664424298,1725,1725,1725,1725,10
20250117,102800,664407048,1725,1725,1725,1725,6
20250117,102700,664396698,1726,1720,1726,1720,43
20250117,102600,664322720,1725,1725,1725,1725,104
20250117,102500,664143320,1718,1719,1719,1718,101
20250117,102400,663969798,1728,1720,1728,1720,4216
20250117,102300,656693304,1720,1719,1720,1716,1501
20250117,102200,654115644,1720,1720,1720,1720,12689
20250117,102100,632290564,1720,1728,1728,1720,10249
20250117,102000,614639770,1728,1724,1728,1724,759
20250117,101900,613330218,1729,1729,1729,1729,11
20250117,101800,613311199,1729,1727,1729,1727,696
20250117,101700,612109137,1730,1727,1731,1727,2417
20250117,101600,607930636,1729,1728,1729,1727,1555
20250117,101500,605244085,1729,1727,1729,1727,1546
20250117,101400,602574035,1727,1729,1729,1727,408
20250117,101300,601869415,1727,1729,1729,1727,4
20250117,101200,601862501,1730,1722,1730,1722,5301
20250117,101100,592712874,1722,1721,1722,1720,2548
20250117,101000,588328766,1720,1721,1722,1720,5618
20250117,100900,578665795,1720,1720,1720,1719,1647
20250117,100800,575833555,1720,1721,1721,1720,1945
20250117,100700,572488097,1721,1721,1722,1721,796
20250117,100600,571118064,1722,1721,1722,1721,2507
20250117,100500,566802284,1721,1723,1723,1721,2645
20250117,100400,562247781,1723,1725,1725,1723,1843
20250117,100300,559072246,1725,1725,1725,1724,1625
20250117,100200,556269513,1725,1725,1725,1724,755
20250117,100100,554967856,1725,1729,1731,1725,3369
20250117,100000,549148138,1730,1731,1733,1730,2929
20250117,095900,544076294,1734,1735,1736,1734,2161
20250117,095800,540327013,1735,1732,1735,1732,31507
20250117,095700,485700949,1732,1721,1733,1721,5133
20250117,095600,476814423,1725,1726,1726,1720,2800
20250117,095500,471987792,1727,1730,1733,1727,9938
20250117,095400,454787457,1730,1730,1731,1727,2236
20250117,095300,450921278,1729,1731,1731,1726,4160
20250117,095200,443724433,1732,1722,1734,1722,34920
20250117,095100,383416939,1722,1722,1722,1720,382
20250117,095000,382759137,1720,1718,1721,1718,4690
20250117,094900,374691544,1721,1718,1721,1718,4200
20250117,094800,367468819,1719,1715,1719,1715,1126
20250117,094700,365536709,1715,1715,1715,1715,96
20250117,094600,365372069,1715,1716,1716,1715,824
20250117,094500,363958089,1719,1719,1720,1713,14133
20250117,094400,339687209,1719,1720,1720,1717,10040
20250117,094300,322443967,1720,1718,1720,1717,6482
20250117,094200,311302806,1718,1715,1718,1715,6939
20250117,094100,299388771,1716,1715,1716,1715,2120
20250117,094000,295752265,1715,1716,1716,1715,56
20250117,093900,295656224,1716,1716,1716,1716,0
20250117,093800,295656224,1716,1717,1717,1714,1319
20250117,093700,293393455,1718,1717,1718,1714,6852
20250117,093600,281625352,1717,1717,1717,1714,4072
20250117,093500,274633758,1717,1709,1717,1709,8664
20250117,093400,259776188,1709,1708,1709,1708,201
20250117,093300,259432879,1709,1711,1712,1709,1721
20250117,093200,256488013,1712,1716,1716,1712,8251
20250117,093100,242348129,1717,1713,1717,1708,7452
20250117,093000,229564908,1708,1707,1708,1707,3056
20250117,092900,224347960,1714,1715,1717,1714,8426
20250117,092800,209900331,1715,1706,1715,1706,12732
20250117,092700,188121213,1702,1695,1705,1687,4116
20250117,092600,181144951,1701,1704,1707,1685,7813
20250117,092500,167855334,1706,1706,1707,1704,447
20250117,092400,167093210,1705,1709,1713,1703,14825
20250117,092300,141744227,1709,1710,1710,1702,3498
20250117,092200,135766648,1695,1684,1711,1684,22336
20250117,092100,97858649,1685,1685,1685,1684,1701
20250117,092000,94994134,1685,1680,1685,1676,1258
20250117,091900,92884200,1680,1680,1680,1680,336
20250117,091800,92319720,1680,1680,1680,1680,3
20250117,091700,92314680,1680,1679,1680,1679,2
20250117,091600,92311321,1678,1678,1678,1678,8
20250117,091500,92297897,1680,1670,1680,1670,6253
20250117,091400,81793159,1667,1667,1667,1667,2
20250117,091300,81789825,1667,1667,1667,1667,209
20250117,091200,81441422,1667,1667,1667,1667,300
20250117,091100,80941322,1667,1667,1667,1667,502
20250117,091000,80104488,1666,1658,1667,1657,15863
20250117,090900,53804932,1666,1666,1666,1666,990
20250117,090800,52155592,1657,1670,1670,1657,3761
20250117,090700,45910355,1668,1674,1674,1668,2163
20250117,090600,42298609,1673,1680,1680,1673,5734
20250117,090500,32705447,1680,1675,1680,1674,3293
20250117,090400,27192347,1680,1681,1681,1674,1378
20250117,090300,24884558,1676,1679,1679,1674,9226
20250117,090200,9428706,1689,1690,1690,1680,343
20250117,090100,8852447,1690,1678,1690,1678,2072
20250117,090000,5351937,1689,1683,1689,1676,3181