stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,184600,6454240038,1807,1807,1807,1807,55988
20250121,184500,6454240038,1807,1807,1807,1807,0
20250121,184400,6454240038,1807,1807,1807,1807,0
20250121,184300,6454240038,1807,1807,1807,1807,0
20250121,184200,6454240038,1807,1807,1807,1807,0
20250121,184100,6454240038,1807,1807,1807,1807,0
20250121,184000,6454240038,1807,1807,1807,1807,0
20250121,183900,6454240038,1807,1807,1807,1807,0
20250121,183800,6454240038,1807,1807,1807,1807,0
20250121,183700,6454240038,1807,1807,1807,1807,0
20250121,183600,6454240038,1807,1807,1807,1807,0
20250121,183500,6454240038,1807,1807,1807,1807,0
20250121,183400,6454240038,1807,1807,1807,1807,0
20250121,183300,6454240038,1807,1807,1807,1807,0
20250121,183200,6454240038,1807,1807,1807,1807,0
20250121,183100,6454240038,1807,1807,1807,1807,0
20250121,183000,6454240038,1807,1807,1807,1807,0
20250121,182900,6454240038,1807,1807,1807,1807,0
20250121,182800,6454240038,1807,1807,1807,1807,0
20250121,182700,6454240038,1807,1807,1807,1807,0
20250121,182600,6454240038,1807,1807,1807,1807,0
20250121,182500,6454240038,1807,1807,1807,1807,0
20250121,182400,6454240038,1807,1807,1807,1807,0
20250121,182300,6454240038,1807,1807,1807,1807,0
20250121,182200,6454240038,1807,1807,1807,1807,0
20250121,182100,6454240038,1807,1807,1807,1807,0
20250121,182000,6454240038,1807,1807,1807,1807,0
20250121,181900,6454240038,1807,1807,1807,1807,0
20250121,181800,6454240038,1807,1807,1807,1807,0
20250121,181700,6454240038,1807,1807,1807,1807,0
20250121,181600,6454240038,1807,1807,1807,1807,55988
20250121,181500,6454240038,1807,1807,1807,1807,0
20250121,181400,6454240038,1807,1807,1807,1807,0
20250121,181300,6454240038,1807,1807,1807,1807,0
20250121,181200,6454240038,1807,1807,1807,1807,0
20250121,181100,6454240038,1807,1807,1807,1807,0
20250121,181000,6454240038,1807,1807,1807,1807,0
20250121,180900,6454240038,1807,1807,1807,1807,0
20250121,180800,6454240038,1807,1807,1807,1807,0
20250121,180700,6454240038,1807,1807,1807,1807,0
20250121,180600,6454240038,1807,1807,1807,1807,0
20250121,180500,6454240038,1807,1807,1807,1807,0
20250121,180400,6454240038,1807,1807,1807,1807,0
20250121,180300,6454240038,1807,1807,1807,1807,0
20250121,180200,6454240038,1807,1807,1807,1807,0
20250121,180100,6454240038,1807,1807,1807,1807,0
20250121,180000,6454240038,1807,1807,1807,1807,0
20250121,175900,6454240038,1807,1807,1807,1807,0
20250121,175800,6454240038,1807,1807,1807,1807,0
20250121,175700,6454240038,1807,1807,1807,1807,0
20250121,175600,6454240038,1807,1807,1807,1807,0
20250121,175500,6454240038,1807,1807,1807,1807,0
20250121,175400,6454240038,1807,1807,1807,1807,0
20250121,175300,6454240038,1807,1807,1807,1807,0
20250121,175200,6454240038,1807,1807,1807,1807,0
20250121,175100,6454240038,1807,1807,1807,1807,0
20250121,175000,6454240038,1807,1807,1807,1807,0
20250121,174900,6454240038,1807,1807,1807,1807,0
20250121,174800,6454240038,1807,1807,1807,1807,0
20250121,174700,6454240038,1807,1807,1807,1807,0
20250121,174600,6454240038,1807,1807,1807,1807,55988
20250121,174500,6454240038,1807,1807,1807,1807,0
20250121,174400,6454240038,1807,1807,1807,1807,0
20250121,174300,6454240038,1807,1807,1807,1807,0
20250121,174200,6454240038,1807,1807,1807,1807,0
20250121,174100,6454240038,1807,1807,1807,1807,0
20250121,174000,6454240038,1807,1807,1807,1807,0
20250121,173900,6454240038,1807,1807,1807,1807,0
20250121,173800,6454240038,1807,1807,1807,1807,0
20250121,173700,6454240038,1807,1807,1807,1807,0
20250121,173600,6454240038,1807,1807,1807,1807,0
20250121,173500,6454240038,1807,1807,1807,1807,0
20250121,173400,6454240038,1807,1807,1807,1807,0
20250121,173300,6454240038,1807,1807,1807,1807,0
20250121,173200,6454240038,1807,1807,1807,1807,0
20250121,173100,6454240038,1807,1807,1807,1807,0
20250121,173000,6454240038,1807,1807,1807,1807,0
20250121,172900,6454240038,1807,1807,1807,1807,0
20250121,172800,6454240038,1807,1807,1807,1807,0
20250121,172700,6454240038,1807,1807,1807,1807,0
20250121,172600,6454240038,1807,1807,1807,1807,0
20250121,172500,6454240038,1807,1807,1807,1807,0
20250121,172400,6454240038,1807,1807,1807,1807,0
20250121,172300,6454240038,1807,1807,1807,1807,0
20250121,172200,6454240038,1807,1807,1807,1807,0
20250121,172100,6454240038,1807,1807,1807,1807,0
20250121,172000,6454240038,1807,1807,1807,1807,0
20250121,171900,6454240038,1807,1807,1807,1807,0
20250121,171800,6454240038,1807,1807,1807,1807,0
20250121,171700,6454240038,1807,1807,1807,1807,0
20250121,171600,6454240038,1807,1807,1807,1807,55988
20250121,171500,6454240038,1807,1807,1807,1807,0
20250121,171400,6454240038,1807,1807,1807,1807,0
20250121,171300,6454240038,1807,1807,1807,1807,0
20250121,171200,6454240038,1807,1807,1807,1807,0
20250121,171100,6454240038,1807,1807,1807,1807,0
20250121,171000,6454240038,1807,1807,1807,1807,0
20250121,170900,6454240038,1807,1807,1807,1807,0
20250121,170800,6454240038,1807,1807,1807,1807,0
20250121,170700,6454240038,1807,1807,1807,1807,0
20250121,170600,6454240038,1807,1807,1807,1807,0
20250121,170500,6454240038,1807,1807,1807,1807,0
20250121,170400,6454240038,1807,1807,1807,1807,0
20250121,170300,6454240038,1807,1807,1807,1807,0
20250121,170200,6454240038,1807,1807,1807,1807,0
20250121,170100,6454240038,1807,1807,1807,1807,0
20250121,170000,6454240038,1807,1807,1807,1807,0
20250121,165900,6454240038,1807,1807,1807,1807,0
20250121,165800,6454240038,1807,1807,1807,1807,0
20250121,165700,6454240038,1807,1807,1807,1807,0
20250121,165600,6454240038,1807,1807,1807,1807,0
20250121,165500,6454240038,1807,1807,1807,1807,0
20250121,165400,6454240038,1807,1807,1807,1807,0
20250121,165300,6454240038,1807,1807,1807,1807,0
20250121,165200,6454240038,1807,1807,1807,1807,0
20250121,165100,6454240038,1807,1807,1807,1807,0
20250121,165000,6454240038,1807,1807,1807,1807,0
20250121,164900,6454240038,1807,1807,1807,1807,0
20250121,164800,6454240038,1807,1807,1807,1807,0
20250121,164700,6454240038,1807,1807,1807,1807,0
20250121,164600,6454240038,1807,1807,1807,1807,55988
20250121,164500,6454240038,1807,1807,1807,1807,0
20250121,164400,6454240038,1807,1807,1807,1807,0
20250121,164300,6454240038,1807,1807,1807,1807,0
20250121,164200,6454240038,1807,1807,1807,1807,0
20250121,164100,6454240038,1807,1807,1807,1807,0
20250121,164000,6454240038,1807,1807,1807,1807,0
20250121,163900,6454240038,1807,1807,1807,1807,0
20250121,163800,6454240038,1807,1807,1807,1807,0
20250121,163700,6454240038,1807,1807,1807,1807,0
20250121,163600,6454240038,1807,1807,1807,1807,0
20250121,163500,6454240038,1807,1807,1807,1807,0
20250121,163400,6454240038,1807,1807,1807,1807,0
20250121,163300,6454240038,1807,1807,1807,1807,0
20250121,163200,6454240038,1807,1807,1807,1807,0
20250121,163100,6454240038,1807,1807,1807,1807,0
20250121,163000,6454240038,1807,1807,1807,1807,0
20250121,162900,6454240038,1807,1807,1807,1807,0
20250121,162800,6454240038,1807,1807,1807,1807,0
20250121,162700,6454240038,1807,1807,1807,1807,0
20250121,162600,6454240038,1807,1807,1807,1807,0
20250121,162500,6454240038,1807,1807,1807,1807,0
20250121,162400,6454240038,1807,1807,1807,1807,0
20250121,162300,6454240038,1807,1807,1807,1807,0
20250121,162200,6454240038,1807,1807,1807,1807,0
20250121,162100,6454240038,1807,1807,1807,1807,0
20250121,162000,6454240038,1807,1807,1807,1807,0
20250121,161900,6454240038,1807,1807,1807,1807,0
20250121,161800,6454240038,1807,1807,1807,1807,0
20250121,161700,6454240038,1807,1807,1807,1807,0
20250121,161600,6454240038,1807,1807,1807,1807,55988
20250121,161500,6454240038,1807,1807,1807,1807,0
20250121,161400,6454240038,1807,1807,1807,1807,0
20250121,161300,6454240038,1807,1807,1807,1807,0
20250121,161200,6454240038,1807,1807,1807,1807,0
20250121,161100,6454240038,1807,1807,1807,1807,0
20250121,161000,6454240038,1807,1807,1807,1807,0
20250121,160900,6454240038,1807,1807,1807,1807,0
20250121,160800,6454240038,1807,1807,1807,1807,0
20250121,160700,6454240038,1807,1807,1807,1807,0
20250121,160600,6454240038,1807,1807,1807,1807,0
20250121,160500,6454240038,1807,1807,1807,1807,0
20250121,160400,6454240038,1807,1807,1807,1807,0
20250121,160300,6454240038,1807,1807,1807,1807,0
20250121,160200,6454240038,1807,1807,1807,1807,0
20250121,160100,6454240038,1807,1807,1807,1807,0
20250121,160000,6454240038,1807,1807,1807,1807,0
20250121,155900,6454240038,1807,1807,1807,1807,0
20250121,155800,6454240038,1807,1807,1807,1807,0
20250121,155700,6454240038,1807,1807,1807,1807,0
20250121,155600,6454240038,1807,1807,1807,1807,0
20250121,155500,6454240038,1807,1807,1807,1807,0
20250121,155400,6454240038,1807,1807,1807,1807,0
20250121,155300,6454240038,1807,1807,1807,1807,0
20250121,155200,6454240038,1807,1807,1807,1807,0
20250121,155100,6454240038,1807,1807,1807,1807,0
20250121,155000,6454240038,1807,1807,1807,1807,0
20250121,154900,6454240038,1807,1807,1807,1807,0
20250121,154800,6454240038,1807,1807,1807,1807,0
20250121,154700,6454240038,1807,1807,1807,1807,0
20250121,154600,6454240038,1807,1807,1807,1807,55988
20250121,154500,6454240038,1807,1807,1807,1807,0
20250121,154400,6454240038,1807,1807,1807,1807,0
20250121,154300,6454240038,1807,1807,1807,1807,0
20250121,154200,6454240038,1807,1807,1807,1807,0
20250121,154100,6454240038,1807,1807,1807,1807,0
20250121,154000,6454240038,1807,1807,1807,1807,0
20250121,153900,6454240038,1807,1807,1807,1807,0
20250121,153800,6454240038,1807,1807,1807,1807,0
20250121,153700,6454240038,1807,1807,1807,1807,0
20250121,153600,6454240038,1807,1807,1807,1807,0
20250121,153500,6454240038,1807,1807,1807,1807,0
20250121,153400,6454240038,1807,1807,1807,1807,0
20250121,153300,6454240038,1807,1807,1807,1807,0
20250121,153200,6454240038,1807,1807,1807,1807,0
20250121,153100,6454240038,1807,1807,1807,1807,0
20250121,153000,6454240038,1807,1807,1807,1807,55988
20250121,152900,6353069722,1808,1808,1808,1808,0
20250121,152800,6353069722,1808,1808,1808,1808,0
20250121,152700,6353069722,1808,1808,1808,1808,0
20250121,152600,6353069722,1808,1808,1808,1808,0
20250121,152500,6353069722,1808,1808,1808,1808,0
20250121,152400,6353069722,1808,1808,1808,1808,0
20250121,152300,6353069722,1808,1808,1808,1808,0
20250121,152200,6353069722,1808,1808,1808,1808,0
20250121,152100,6353069722,1808,1808,1808,1808,0
20250121,152000,6353069722,1808,1808,1808,1808,0
20250121,151900,6353069722,1808,1808,1810,1804,5868
20250121,151800,6342456927,1804,1805,1810,1804,1985
20250121,151700,6338871582,1800,1805,1808,1800,12351
20250121,151600,6316589522,1805,1803,1805,1799,7792
20250121,151500,6302554004,1803,1808,1811,1803,3631
20250121,151400,6296002073,1811,1807,1811,1807,3338
20250121,151300,6289958905,1805,1805,1805,1803,8723
20250121,151200,6274231084,1805,1806,1806,1804,424
20250121,151100,6273465694,1797,1808,1808,1797,1314
20250121,151000,6271090324,1811,1799,1811,1791,4059
20250121,150900,6263769991,1792,1790,1801,1790,2703
20250121,150800,6258924315,1790,1801,1804,1790,7901
20250121,150700,6244759173,1810,1811,1811,1801,341
20250121,150600,6244144568,1811,1812,1813,1801,415
20250121,150500,6243393566,1814,1808,1815,1808,350
20250121,150400,6242759759,1814,1807,1814,1807,6389
20250121,150300,6231192683,1807,1796,1807,1791,7944
20250121,150200,6216925362,1798,1797,1798,1797,137
20250121,150100,6216679136,1790,1791,1798,1790,8297
20250121,150000,6201818127,1793,1793,1793,1793,4565
20250121,145900,6193633082,1799,1799,1799,1791,3077
20250121,145800,6188116103,1793,1793,1793,1793,1
20250121,145700,6188114310,1802,1800,1802,1792,861
20250121,145600,6186569561,1811,1811,1813,1788,20673
20250121,145500,6149413556,1811,1800,1811,1800,3588
20250121,145400,6142922992,1799,1799,1801,1797,8517
20250121,145300,6127602495,1799,1800,1800,1799,3773
20250121,145200,6120812904,1808,1808,1808,1800,3598
20250121,145100,6114334837,1808,1801,1808,1800,639
20250121,145000,6113184571,1800,1806,1807,1800,3520
20250121,144900,6106842085,1807,1803,1807,1802,992
20250121,144800,6105052916,1804,1804,1804,1804,300
20250121,144700,6104511716,1807,1807,1807,1807,0
20250121,144600,6104511716,1807,1807,1807,1807,65
20250121,144500,6104394261,1807,1809,1809,1803,4309
20250121,144400,6096618864,1809,1809,1809,1809,4
20250121,144300,6096611628,1809,1809,1809,1803,1229
20250121,144200,6094394947,1804,1805,1809,1804,1030
20250121,144100,6092534187,1803,1803,1803,1803,411
20250121,144000,6091793154,1803,1809,1809,1800,3509
20250121,143900,6085471648,1802,1803,1809,1802,374
20250121,143800,6084797290,1803,1810,1810,1803,16154
20250121,143700,6055630595,1810,1810,1810,1809,217
20250121,143600,6055237828,1809,1810,1811,1809,308
20250121,143500,6054680470,1809,1812,1812,1809,20
20250121,143400,6054644260,1813,1808,1813,1806,1955
20250121,143300,6051110496,1808,1814,1814,1808,968
20250121,143200,6049360346,1815,1806,1819,1806,8433
20250121,143100,6034064728,1802,1803,1803,1802,2003
20250121,143000,6030453322,1803,1805,1813,1803,4790
20250121,142900,6021814319,1805,1809,1813,1805,1508
20250121,142800,6019089765,1810,1813,1818,1803,2920
20250121,142700,6013800515,1813,1806,1813,1806,2030
20250121,142600,6010131278,1806,1800,1806,1798,14800
20250121,142500,5983492246,1800,1802,1809,1799,5825
20250121,142400,5973007844,1802,1808,1810,1799,6267
20250121,142300,5961723989,1803,1812,1814,1801,4614
20250121,142200,5953400287,1812,1826,1826,1812,9659
20250121,142100,5935820209,1827,1822,1829,1819,17580
20250121,142000,5903726802,1819,1820,1822,1811,9738
20250121,141900,5886033826,1820,1819,1825,1811,19068
20250121,141800,5851293713,1815,1805,1829,1796,42536
20250121,141700,5773932582,1805,1792,1808,1792,11359
20250121,141600,5753508149,1792,1790,1792,1788,1665
20250121,141500,5750528856,1790,1793,1794,1790,329
20250121,141400,5749938910,1793,1790,1793,1790,10500
20250121,141300,5731143793,1790,1793,1794,1790,763
20250121,141200,5729775783,1793,1794,1794,1793,88
20250121,141100,5729617970,1794,1793,1797,1787,2105
20250121,141000,5725846551,1786,1788,1793,1786,9012
20250121,140900,5709744588,1788,1796,1796,1788,2494
20250121,140800,5705280398,1796,1791,1796,1791,120
20250121,140700,5705064883,1796,1797,1797,1790,9370
20250121,140600,5688290216,1790,1797,1797,1790,5114
20250121,140500,5679135920,1790,1799,1799,1788,7346
20250121,140400,5665977950,1799,1799,1799,1795,31
20250121,140300,5665922185,1799,1799,1799,1799,432
20250121,140200,5665145017,1799,1794,1799,1794,753
20250121,140100,5663792390,1789,1795,1795,1789,9062
20250121,140000,5647565208,1795,1793,1799,1790,2877
20250121,135900,5642411476,1792,1807,1807,1792,11699
20250121,135800,5621383291,1800,1808,1808,1800,6974
20250121,135700,5608827626,1808,1806,1808,1802,7836
20250121,135600,5594695348,1806,1805,1810,1805,215
20250121,135500,5594306374,1804,1804,1810,1803,1087
20250121,135400,5592345446,1805,1814,1814,1802,3908
20250121,135300,5585278908,1814,1815,1818,1814,561
20250121,135200,5584260371,1815,1818,1819,1815,3493
20250121,135100,5577913234,1818,1819,1820,1817,2191
20250121,135000,5573929396,1819,1810,1819,1810,6267
20250121,134900,5562539078,1815,1810,1817,1801,14792
20250121,134800,5535730007,1810,1806,1810,1804,24434
20250121,134700,5491596843,1806,1804,1806,1796,5360
20250121,134600,5481924186,1805,1797,1805,1797,4772
20250121,134500,5473328024,1797,1798,1802,1797,7397
20250121,134400,5460033780,1802,1802,1802,1802,0
20250121,134300,5460033780,1802,1803,1803,1802,551
20250121,134200,5459040857,1804,1803,1804,1794,2804
20250121,134100,5453987877,1804,1804,1804,1804,1
20250121,134000,5453986073,1804,1797,1804,1793,6123
20250121,133900,5442986441,1804,1805,1805,1796,2993
20250121,133800,5437596232,1805,1805,1806,1805,537
20250121,133700,5436626647,1805,1801,1805,1800,1938
20250121,133600,5433136361,1801,1796,1801,1793,301
20250121,133500,5432596580,1793,1810,1810,1793,6663
20250121,133400,5420585982,1810,1811,1811,1809,1133
20250121,133300,5418535054,1810,1810,1811,1809,2124
20250121,133200,5414689762,1809,1810,1810,1806,3116
20250121,133100,5409062091,1810,1800,1810,1800,5632
20250121,133000,5398895022,1796,1804,1804,1796,79
20250121,132900,5398753114,1804,1800,1806,1793,10939
20250121,132800,5379045503,1800,1799,1800,1792,52
20250121,132700,5378951961,1800,1801,1801,1790,4112
20250121,132600,5371553433,1790,1794,1801,1788,8633
20250121,132500,5356038937,1795,1795,1796,1788,636
20250121,132400,5354900897,1795,1794,1795,1794,676
20250121,132300,5353688152,1792,1793,1793,1792,796
20250121,132200,5352261424,1792,1793,1793,1786,12076
20250121,132100,5330654283,1793,1791,1795,1791,5010
20250121,132000,5321670011,1792,1798,1801,1792,17834
20250121,131900,5289661150,1798,1800,1800,1798,958
20250121,131800,5287938591,1800,1799,1800,1797,850
20250121,131700,5286410410,1799,1800,1800,1799,1917
20250121,131600,5282960274,1796,1800,1800,1796,4935
20250121,131500,5274090981,1798,1801,1804,1798,6256
20250121,131400,5262829265,1802,1797,1804,1796,18257
20250121,131300,5229988591,1795,1795,1797,1794,3283
20250121,131200,5224097094,1797,1795,1797,1792,2570
20250121,131100,5219487048,1795,1800,1800,1794,10961
20250121,131000,5199785899,1805,1805,1808,1800,6947
20250121,130900,5187274614,1799,1808,1811,1798,26067
20250121,130800,5140329135,1812,1809,1812,1805,4961
20250121,130700,5131369988,1814,1808,1816,1808,9839
20250121,130600,5113536085,1811,1819,1823,1806,8801
20250121,130500,5097565550,1823,1823,1838,1819,115424
20250121,130400,4886368730,1822,1820,1823,1815,7014
20250121,130300,4873597917,1820,1813,1821,1809,18903
20250121,130200,4839230660,1813,1814,1814,1812,2011
20250121,130100,4835584853,1815,1818,1818,1815,1464
20250121,130000,4832926208,1817,1799,1819,1799,7257
20250121,125900,4819784176,1797,1803,1803,1797,1187
20250121,125800,4817648074,1805,1806,1806,1790,6240
20250121,125700,4806456323,1806,1804,1806,1794,4406
20250121,125600,4798536763,1799,1803,1808,1798,2781
20250121,125500,4793527477,1804,1812,1812,1800,12828
20250121,125400,4770301092,1819,1795,1819,1795,15009
20250121,125300,4743211326,1795,1794,1795,1784,6979
20250121,125200,4730728460,1794,1790,1794,1786,276
20250121,125100,4730234503,1790,1790,1796,1786,2551
20250121,125000,4725668619,1790,1801,1801,1783,12687
20250121,124900,4702952767,1802,1801,1802,1801,51
20250121,124800,4702860915,1802,1799,1802,1799,1116
20250121,124700,4700850225,1802,1800,1802,1797,883
20250121,124600,4699260960,1801,1807,1807,1801,1812
20250121,124500,4695995799,1808,1787,1808,1787,13609
20250121,124400,4671571615,1787,1792,1792,1786,3138
20250121,124300,4665965758,1793,1796,1796,1793,544
20250121,124200,4664988740,1796,1797,1799,1796,871
20250121,124100,4663423813,1796,1791,1797,1789,8859
20250121,124000,4647545705,1791,1798,1798,1790,2176
20250121,123900,4643649833,1795,1793,1798,1788,11932
20250121,123800,4622268689,1792,1799,1799,1783,3818
20250121,123700,4615437063,1800,1810,1811,1800,8012
20250121,123600,4600968882,1811,1810,1814,1809,6139
20250121,123500,4589858857,1816,1810,1820,1809,13872
20250121,123400,4564684053,1810,1823,1823,1810,18850
20250121,123300,4530415070,1823,1812,1827,1806,35770
20250121,123200,4465414037,1812,1798,1813,1791,20280
20250121,123100,4428794415,1791,1795,1799,1786,4409
20250121,123000,4420903504,1786,1798,1798,1786,2218
20250121,122900,4416937551,1786,1786,1799,1786,3995
20250121,122800,4409785788,1785,1790,1790,1785,6988
20250121,122700,4397300245,1785,1786,1793,1783,5542
20250121,122600,4387401495,1794,1792,1795,1783,7466
20250121,122500,4374066758,1792,1794,1795,1783,6466
20250121,122400,4362494352,1794,1807,1807,1791,18198
20250121,122300,4329814816,1807,1810,1810,1804,1648
20250121,122200,4326836170,1811,1809,1811,1803,8045
20250121,122100,4312277614,1810,1813,1814,1804,3221
20250121,122000,4306449146,1814,1804,1815,1802,14142
20250121,121900,4280870585,1804,1797,1804,1796,3266
20250121,121800,4274998535,1805,1795,1807,1791,21352
20250121,121700,4236639147,1795,1802,1802,1793,8906
20250121,121600,4220642259,1802,1802,1809,1797,11757
20250121,121500,4199488389,1798,1816,1819,1798,45688
20250121,121400,4116750897,1810,1789,1819,1784,55098
20250121,121300,4017530709,1789,1792,1802,1789,27678
20250121,121200,3967798369,1795,1782,1795,1772,29662
20250121,121100,3914845197,1782,1771,1785,1771,3117
20250121,121000,3909299353,1772,1772,1781,1772,9545
20250121,120900,3892329387,1770,1760,1771,1760,20061
20250121,120800,3856926307,1760,1758,1760,1758,2417
20250121,120700,3852674309,1759,1752,1759,1752,2094
20250121,120600,3849005614,1759,1759,1759,1759,415
20250121,120500,3848275629,1759,1759,1759,1759,53
20250121,120400,3848182402,1759,1759,1759,1751,615
20250121,120300,3847102881,1752,1754,1759,1752,2775
20250121,120200,3842239610,1752,1756,1756,1752,2743
20250121,120100,3837425618,1759,1756,1759,1756,1682
20250121,120000,3834471526,1755,1756,1760,1755,2525
20250121,115900,3830036211,1756,1753,1756,1753,4504
20250121,115800,3822135210,1751,1751,1751,1751,464
20250121,115700,3821322746,1751,1744,1754,1744,2029
20250121,115600,3817766331,1742,1745,1745,1740,17814
20250121,115500,3786732701,1755,1749,1756,1744,20830
20250121,115400,3750365966,1749,1762,1763,1749,5304
20250121,115300,3741039551,1762,1748,1762,1748,18036
20250121,115200,3709335622,1748,1745,1754,1745,6118
20250121,115100,3698641078,1745,1751,1751,1740,2467
20250121,115000,3694343982,1740,1739,1752,1739,4488
20250121,114900,3686502704,1739,1738,1745,1735,8329
20250121,114800,3672029057,1735,1730,1741,1729,4601
20250121,114700,3664056065,1730,1741,1749,1730,10339
20250121,114600,3646097979,1741,1732,1747,1725,11872
20250121,114500,3625469504,1731,1746,1746,1730,60216
20250121,114400,3520907301,1748,1751,1751,1741,10042
20250121,114300,3503400964,1751,1755,1755,1742,30694
20250121,114200,3449874343,1756,1755,1756,1746,16313
20250121,114100,3421346986,1747,1757,1763,1747,55333
20250121,114000,3324449432,1761,1757,1769,1757,8789
20250121,113900,3308958512,1757,1760,1762,1755,14552
20250121,113800,3283386535,1760,1752,1765,1752,14627
20250121,113700,3257685460,1754,1765,1769,1752,55111
20250121,113600,3160806860,1769,1763,1780,1763,30244
20250121,113500,3107269871,1763,1769,1776,1761,56034
20250121,113400,3008189106,1771,1806,1810,1739,223060
20250121,113300,2610895897,1810,1814,1824,1797,218810
20250121,113200,2214855359,1839,1839,1839,1839,0
20250121,113100,2214855359,1839,1817,1839,1800,270428
20250121,113000,1720950148,1817,1773,1827,1764,285344
20250121,112900,1205380085,1773,1760,1773,1757,11930
20250121,112800,1184274626,1757,1761,1763,1756,3911
20250121,112700,1177392471,1759,1756,1761,1750,8429
20250121,112600,1162604501,1756,1757,1759,1748,15768
20250121,112500,1134983301,1754,1770,1776,1752,42182
20250121,112400,1060708358,1776,1760,1784,1751,108328
20250121,112300,869066895,1760,1741,1760,1740,52624
20250121,112200,776990763,1742,1743,1743,1733,2898
20250121,112100,771965158,1743,1736,1744,1735,2707
20250121,112000,767255340,1744,1742,1750,1736,32301
20250121,111900,710903281,1742,1728,1742,1726,10225
20250121,111800,693176774,1728,1731,1732,1722,6928
20250121,111700,681211292,1733,1723,1733,1723,2963
20250121,111600,676089729,1724,1727,1738,1722,4592
20250121,111500,668144268,1727,1748,1748,1717,14859
20250121,111400,642427107,1738,1725,1749,1725,62779
20250121,111300,533126317,1725,1719,1725,1714,7534
20250121,111200,520151669,1718,1710,1718,1710,12085
20250121,111100,499444399,1705,1705,1705,1705,900
20250121,111000,497909899,1705,1712,1712,1705,3629
20250121,110900,491700794,1712,1710,1712,1710,1040
20250121,110800,489921314,1712,1713,1713,1705,903
20250121,110700,488381078,1713,1710,1713,1710,5799
20250121,110600,478452818,1710,1708,1710,1708,1383
20250121,110500,476088180,1709,1709,1709,1709,1093
20250121,110400,474220243,1705,1702,1711,1700,19962
20250121,110300,440203940,1699,1699,1699,1699,0
20250121,110200,440203940,1699,1699,1699,1699,0
20250121,110100,440203940,1699,1699,1699,1699,384
20250121,110000,439551524,1699,1699,1699,1699,201
20250121,105900,439210025,1704,1703,1705,1703,10001
20250121,105800,422169120,1702,1702,1702,1702,2000
20250121,105700,418765120,1702,1701,1702,1701,2043
20250121,105600,415287974,1702,1701,1702,1701,384
20250121,105500,414634456,1702,1699,1702,1699,3461
20250121,105400,408745791,1702,1702,1702,1702,0
20250121,105300,408745791,1702,1702,1702,1702,0
20250121,105200,408745791,1702,1702,1702,1702,0
20250121,105100,408745791,1702,1694,1702,1692,673
20250121,105000,407605697,1695,1700,1704,1695,4034
20250121,104900,400756383,1701,1699,1701,1699,7975
20250121,104800,387200049,1699,1697,1699,1697,5681
20250121,104700,377557545,1692,1692,1692,1692,3827
20250121,104600,371082261,1692,1693,1697,1692,12783
20250121,104500,349436027,1693,1693,1695,1693,767
20250121,104400,348137042,1690,1695,1695,1690,2010
20250121,104300,344730142,1695,1690,1695,1690,2323
20250121,104200,340793477,1694,1690,1695,1690,2713
20250121,104100,336196002,1690,1690,1690,1690,8
20250121,104000,336182482,1695,1695,1695,1695,10
20250121,103900,336165532,1695,1685,1695,1685,596
20250121,103800,335155648,1694,1695,1695,1694,277
20250121,103700,334686183,1695,1693,1695,1693,1308
20250121,103600,332471105,1693,1692,1693,1692,1200
20250121,103500,330439605,1693,1692,1693,1692,600
20250121,103400,329423825,1692,1691,1692,1691,1502
20250121,103300,326883403,1691,1691,1691,1691,2124
20250121,103200,323291719,1691,1687,1691,1687,3434
20250121,103100,317487940,1687,1687,1687,1687,1
20250121,103000,317486253,1675,1675,1675,1675,638
20250121,102900,316417603,1674,1674,1674,1674,0
20250121,102800,316417603,1674,1674,1674,1674,0
20250121,102700,316417603,1674,1674,1674,1674,100
20250121,102600,316250203,1689,1688,1689,1688,1000
20250121,102500,314561304,1689,1676,1689,1676,1002
20250121,102400,312871983,1676,1676,1676,1676,1
20250121,102300,312870307,1674,1677,1677,1674,100
20250121,102200,312702817,1677,1682,1691,1677,3586
20250121,102100,306677180,1682,1682,1682,1682,100
20250121,102000,306508980,1682,1684,1684,1682,1050
20250121,101900,304742302,1682,1685,1698,1682,4565
20250121,101800,297000373,1685,1683,1685,1683,762
20250121,101700,295716566,1683,1678,1683,1678,7464
20250121,101600,283183563,1678,1670,1678,1670,2902
20250121,101500,278336007,1679,1679,1679,1679,300
20250121,101400,277832307,1679,1679,1679,1679,555
20250121,101300,276900462,1679,1680,1681,1679,1120
20250121,101200,275018369,1680,1678,1681,1678,502
20250121,101100,274174606,1672,1680,1680,1672,640
20250121,101000,273103406,1681,1670,1681,1670,9253
20250121,100900,257567957,1672,1665,1672,1665,4915
20250121,100800,249358810,1665,1659,1666,1659,11141
20250121,100700,230835218,1659,1643,1659,1643,4186
20250121,100600,223955987,1654,1651,1661,1643,10454
20250121,100500,206695651,1645,1645,1645,1645,0
20250121,100400,206695651,1645,1650,1650,1645,3491
20250121,100300,200936727,1651,1648,1651,1646,2419
20250121,100200,196945066,1650,1650,1650,1650,11
20250121,100100,196926916,1652,1652,1652,1652,1
20250121,100000,196925264,1652,1645,1653,1645,6210
20250121,095900,186700550,1645,1645,1645,1645,0
20250121,095800,186700550,1645,1645,1645,1645,303
20250121,095700,186202115,1645,1650,1650,1645,1205
20250121,095600,184216400,1650,1650,1650,1650,0
20250121,095500,184216400,1650,1650,1650,1650,1
20250121,095400,184214750,1649,1649,1649,1649,500
20250121,095300,183390250,1654,1647,1654,1647,1457
20250121,095200,180989220,1647,1644,1647,1643,1159
20250121,095100,179082280,1648,1645,1648,1645,8186
20250121,095000,165614632,1645,1648,1649,1645,1112
20250121,094900,163785211,1646,1648,1649,1646,451
20250121,094800,163042335,1649,1649,1649,1649,52
20250121,094700,162956587,1647,1648,1648,1647,2658
20250121,094600,158578065,1648,1648,1648,1647,1369
20250121,094500,156322822,1648,1648,1648,1648,51
20250121,094400,156238774,1657,1657,1657,1657,0
20250121,094300,156238774,1657,1649,1657,1648,1005
20250121,094200,154582369,1658,1659,1659,1658,1325
20250121,094100,152384202,1656,1655,1656,1654,2387
20250121,094000,148434131,1655,1653,1656,1652,5514
20250121,093900,139320811,1653,1653,1656,1635,23475
20250121,093800,100712271,1653,1660,1660,1653,2596
20250121,093700,96413595,1663,1663,1663,1663,0
20250121,093600,96413595,1663,1664,1664,1663,4
20250121,093500,96406940,1664,1664,1664,1659,43
20250121,093400,96335533,1664,1664,1664,1664,12
20250121,093300,96315565,1659,1664,1664,1659,1510
20250121,093200,93808111,1665,1668,1668,1665,9178
20250121,093100,78525412,1665,1668,1668,1665,867
20250121,093000,77080794,1668,1668,1668,1668,4958
20250121,092900,68810850,1668,1670,1670,1668,4319
20250121,092800,61602515,1672,1672,1672,1672,2742
20250121,092700,57017891,1672,1670,1672,1670,55
20250121,092600,56925941,1673,1673,1673,1673,1
20250121,092500,56924268,1673,1673,1673,1673,32
20250121,092400,56870732,1673,1673,1673,1673,100
20250121,092300,56703432,1670,1670,1670,1670,10
20250121,092200,56686732,1669,1669,1669,1669,0
20250121,092100,56686732,1669,1669,1669,1669,1
20250121,092000,56685063,1668,1668,1668,1668,8
20250121,091900,56671719,1668,1674,1674,1668,1407
20250121,091800,54324747,1668,1668,1668,1668,1000
20250121,091700,52656747,1669,1674,1674,1669,6752
20250121,091600,41376317,1674,1675,1675,1674,169
20250121,091500,41093372,1675,1675,1675,1675,100
20250121,091400,40925872,1676,1680,1680,1676,446
20250121,091300,40177826,1681,1678,1681,1678,1603
20250121,091200,37486267,1676,1677,1678,1676,610
20250121,091100,36463589,1676,1676,1676,1671,2289
20250121,091000,32637215,1671,1672,1672,1671,5373
20250121,090900,23658725,1677,1671,1677,1671,2157
20250121,090800,20041856,1677,1677,1677,1677,0
20250121,090700,20041856,1677,1677,1677,1677,1300
20250121,090600,17861756,1677,1677,1677,1677,1700
20250121,090500,15010856,1677,1677,1677,1677,53
20250121,090400,14921975,1677,1668,1677,1668,477
20250121,090300,14123035,1668,1668,1668,1668,2
20250121,090200,14119699,1660,1660,1660,1660,1506
20250121,090100,11619739,1651,1672,1672,1651,6446
20250121,090000,890932,1671,1672,1672,1671,533