stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184700,1360012752,1772,1772,1772,1772,14905
20250122,184600,1360012752,1772,1772,1772,1772,0
20250122,184500,1360012752,1772,1772,1772,1772,0
20250122,184400,1360012752,1772,1772,1772,1772,0
20250122,184300,1360012752,1772,1772,1772,1772,0
20250122,184200,1360012752,1772,1772,1772,1772,0
20250122,184100,1360012752,1772,1772,1772,1772,0
20250122,184000,1360012752,1772,1772,1772,1772,0
20250122,183900,1360012752,1772,1772,1772,1772,0
20250122,183800,1360012752,1772,1772,1772,1772,0
20250122,183700,1360012752,1772,1772,1772,1772,0
20250122,183600,1360012752,1772,1772,1772,1772,0
20250122,183500,1360012752,1772,1772,1772,1772,0
20250122,183400,1360012752,1772,1772,1772,1772,0
20250122,183300,1360012752,1772,1772,1772,1772,0
20250122,183200,1360012752,1772,1772,1772,1772,0
20250122,183100,1360012752,1772,1772,1772,1772,0
20250122,183000,1360012752,1772,1772,1772,1772,0
20250122,182900,1360012752,1772,1772,1772,1772,0
20250122,182800,1360012752,1772,1772,1772,1772,0
20250122,182700,1360012752,1772,1772,1772,1772,0
20250122,182600,1360012752,1772,1772,1772,1772,0
20250122,182500,1360012752,1772,1772,1772,1772,0
20250122,182400,1360012752,1772,1772,1772,1772,0
20250122,182300,1360012752,1772,1772,1772,1772,0
20250122,182200,1360012752,1772,1772,1772,1772,0
20250122,182100,1360012752,1772,1772,1772,1772,0
20250122,182000,1360012752,1772,1772,1772,1772,0
20250122,181900,1360012752,1772,1772,1772,1772,0
20250122,181800,1360012752,1772,1772,1772,1772,0
20250122,181700,1360012752,1772,1772,1772,1772,14905
20250122,181600,1360012752,1772,1772,1772,1772,0
20250122,181500,1360012752,1772,1772,1772,1772,0
20250122,181400,1360012752,1772,1772,1772,1772,0
20250122,181300,1360012752,1772,1772,1772,1772,0
20250122,181200,1360012752,1772,1772,1772,1772,0
20250122,181100,1360012752,1772,1772,1772,1772,0
20250122,181000,1360012752,1772,1772,1772,1772,0
20250122,180900,1360012752,1772,1772,1772,1772,0
20250122,180800,1360012752,1772,1772,1772,1772,0
20250122,180700,1360012752,1772,1772,1772,1772,0
20250122,180600,1360012752,1772,1772,1772,1772,0
20250122,180500,1360012752,1772,1772,1772,1772,0
20250122,180400,1360012752,1772,1772,1772,1772,0
20250122,180300,1360012752,1772,1772,1772,1772,0
20250122,180200,1360012752,1772,1772,1772,1772,0
20250122,180100,1360012752,1772,1772,1772,1772,0
20250122,180000,1360012752,1772,1772,1772,1772,0
20250122,175900,1360012752,1772,1772,1772,1772,0
20250122,175800,1360012752,1772,1772,1772,1772,0
20250122,175700,1360012752,1772,1772,1772,1772,0
20250122,175600,1360012752,1772,1772,1772,1772,0
20250122,175500,1360012752,1772,1772,1772,1772,0
20250122,175400,1360012752,1772,1772,1772,1772,0
20250122,175300,1360012752,1772,1772,1772,1772,0
20250122,175200,1360012752,1772,1772,1772,1772,0
20250122,175100,1360012752,1772,1772,1772,1772,0
20250122,175000,1360012752,1772,1772,1772,1772,0
20250122,174900,1360012752,1772,1772,1772,1772,0
20250122,174800,1360012752,1772,1772,1772,1772,0
20250122,174700,1360012752,1772,1772,1772,1772,14905
20250122,174600,1360012752,1772,1772,1772,1772,0
20250122,174500,1360012752,1772,1772,1772,1772,0
20250122,174400,1360012752,1772,1772,1772,1772,0
20250122,174300,1360012752,1772,1772,1772,1772,0
20250122,174200,1360012752,1772,1772,1772,1772,0
20250122,174100,1360012752,1772,1772,1772,1772,0
20250122,174000,1360012752,1772,1772,1772,1772,0
20250122,173900,1360012752,1772,1772,1772,1772,0
20250122,173800,1360012752,1772,1772,1772,1772,0
20250122,173700,1360012752,1772,1772,1772,1772,0
20250122,173600,1360012752,1772,1772,1772,1772,0
20250122,173500,1360012752,1772,1772,1772,1772,0
20250122,173400,1360012752,1772,1772,1772,1772,0
20250122,173300,1360012752,1772,1772,1772,1772,0
20250122,173200,1360012752,1772,1772,1772,1772,0
20250122,173100,1360012752,1772,1772,1772,1772,0
20250122,173000,1360012752,1772,1772,1772,1772,0
20250122,172900,1360012752,1772,1772,1772,1772,0
20250122,172800,1360012752,1772,1772,1772,1772,0
20250122,172700,1360012752,1772,1772,1772,1772,0
20250122,172600,1360012752,1772,1772,1772,1772,0
20250122,172500,1360012752,1772,1772,1772,1772,0
20250122,172400,1360012752,1772,1772,1772,1772,0
20250122,172300,1360012752,1772,1772,1772,1772,0
20250122,172200,1360012752,1772,1772,1772,1772,0
20250122,172100,1360012752,1772,1772,1772,1772,0
20250122,172000,1360012752,1772,1772,1772,1772,0
20250122,171900,1360012752,1772,1772,1772,1772,0
20250122,171800,1360012752,1772,1772,1772,1772,0
20250122,171700,1360012752,1772,1772,1772,1772,14905
20250122,171600,1360012752,1772,1772,1772,1772,0
20250122,171500,1360012752,1772,1772,1772,1772,0
20250122,171400,1360012752,1772,1772,1772,1772,0
20250122,171300,1360012752,1772,1772,1772,1772,0
20250122,171200,1360012752,1772,1772,1772,1772,0
20250122,171100,1360012752,1772,1772,1772,1772,0
20250122,171000,1360012752,1772,1772,1772,1772,0
20250122,170900,1360012752,1772,1772,1772,1772,0
20250122,170800,1360012752,1772,1772,1772,1772,0
20250122,170700,1360012752,1772,1772,1772,1772,0
20250122,170600,1360012752,1772,1772,1772,1772,0
20250122,170500,1360012752,1772,1772,1772,1772,0
20250122,170400,1360012752,1772,1772,1772,1772,0
20250122,170300,1360012752,1772,1772,1772,1772,0
20250122,170200,1360012752,1772,1772,1772,1772,0
20250122,170100,1360012752,1772,1772,1772,1772,0
20250122,170000,1360012752,1772,1772,1772,1772,0
20250122,165900,1360012752,1772,1772,1772,1772,0
20250122,165800,1360012752,1772,1772,1772,1772,0
20250122,165700,1360012752,1772,1772,1772,1772,0
20250122,165600,1360012752,1772,1772,1772,1772,0
20250122,165500,1360012752,1772,1772,1772,1772,0
20250122,165400,1360012752,1772,1772,1772,1772,0
20250122,165300,1360012752,1772,1772,1772,1772,0
20250122,165200,1360012752,1772,1772,1772,1772,0
20250122,165100,1360012752,1772,1772,1772,1772,0
20250122,165000,1360012752,1772,1772,1772,1772,0
20250122,164900,1360012752,1772,1772,1772,1772,0
20250122,164800,1360012752,1772,1772,1772,1772,0
20250122,164700,1360012752,1772,1772,1772,1772,14905
20250122,164600,1360012752,1772,1772,1772,1772,0
20250122,164500,1360012752,1772,1772,1772,1772,0
20250122,164400,1360012752,1772,1772,1772,1772,0
20250122,164300,1360012752,1772,1772,1772,1772,0
20250122,164200,1360012752,1772,1772,1772,1772,0
20250122,164100,1360012752,1772,1772,1772,1772,0
20250122,164000,1360012752,1772,1772,1772,1772,0
20250122,163900,1360012752,1772,1772,1772,1772,0
20250122,163800,1360012752,1772,1772,1772,1772,0
20250122,163700,1360012752,1772,1772,1772,1772,0
20250122,163600,1360012752,1772,1772,1772,1772,0
20250122,163500,1360012752,1772,1772,1772,1772,0
20250122,163400,1360012752,1772,1772,1772,1772,0
20250122,163300,1360012752,1772,1772,1772,1772,0
20250122,163200,1360012752,1772,1772,1772,1772,0
20250122,163100,1360012752,1772,1772,1772,1772,0
20250122,163000,1360012752,1772,1772,1772,1772,0
20250122,162900,1360012752,1772,1772,1772,1772,0
20250122,162800,1360012752,1772,1772,1772,1772,0
20250122,162700,1360012752,1772,1772,1772,1772,0
20250122,162600,1360012752,1772,1772,1772,1772,0
20250122,162500,1360012752,1772,1772,1772,1772,0
20250122,162400,1360012752,1772,1772,1772,1772,0
20250122,162300,1360012752,1772,1772,1772,1772,0
20250122,162200,1360012752,1772,1772,1772,1772,0
20250122,162100,1360012752,1772,1772,1772,1772,0
20250122,162000,1360012752,1772,1772,1772,1772,0
20250122,161900,1360012752,1772,1772,1772,1772,0
20250122,161800,1360012752,1772,1772,1772,1772,0
20250122,161700,1360012752,1772,1772,1772,1772,14905
20250122,161600,1360012752,1772,1772,1772,1772,0
20250122,161500,1360012752,1772,1772,1772,1772,0
20250122,161400,1360012752,1772,1772,1772,1772,0
20250122,161300,1360012752,1772,1772,1772,1772,0
20250122,161200,1360012752,1772,1772,1772,1772,0
20250122,161100,1360012752,1772,1772,1772,1772,0
20250122,161000,1360012752,1772,1772,1772,1772,0
20250122,160900,1360012752,1772,1772,1772,1772,0
20250122,160800,1360012752,1772,1772,1772,1772,0
20250122,160700,1360012752,1772,1772,1772,1772,0
20250122,160600,1360012752,1772,1772,1772,1772,0
20250122,160500,1360012752,1772,1772,1772,1772,0
20250122,160400,1360012752,1772,1772,1772,1772,0
20250122,160300,1360012752,1772,1772,1772,1772,0
20250122,160200,1360012752,1772,1772,1772,1772,0
20250122,160100,1360012752,1772,1772,1772,1772,0
20250122,160000,1360012752,1772,1772,1772,1772,0
20250122,155900,1360012752,1772,1772,1772,1772,0
20250122,155800,1360012752,1772,1772,1772,1772,0
20250122,155700,1360012752,1772,1772,1772,1772,0
20250122,155600,1360012752,1772,1772,1772,1772,0
20250122,155500,1360012752,1772,1772,1772,1772,0
20250122,155400,1360012752,1772,1772,1772,1772,0
20250122,155300,1360012752,1772,1772,1772,1772,0
20250122,155200,1360012752,1772,1772,1772,1772,0
20250122,155100,1360012752,1772,1772,1772,1772,0
20250122,155000,1360012752,1772,1772,1772,1772,0
20250122,154900,1360012752,1772,1772,1772,1772,0
20250122,154800,1360012752,1772,1772,1772,1772,0
20250122,154700,1360012752,1772,1772,1772,1772,14905
20250122,154600,1360012752,1772,1772,1772,1772,0
20250122,154500,1360012752,1772,1772,1772,1772,0
20250122,154400,1360012752,1772,1772,1772,1772,0
20250122,154300,1360012752,1772,1772,1772,1772,0
20250122,154200,1360012752,1772,1772,1772,1772,0
20250122,154100,1360012752,1772,1772,1772,1772,0
20250122,154000,1360012752,1772,1772,1772,1772,0
20250122,153900,1360012752,1772,1772,1772,1772,0
20250122,153800,1360012752,1772,1772,1772,1772,0
20250122,153700,1360012752,1772,1772,1772,1772,0
20250122,153600,1360012752,1772,1772,1772,1772,0
20250122,153500,1360012752,1772,1772,1772,1772,0
20250122,153400,1360012752,1772,1772,1772,1772,0
20250122,153300,1360012752,1772,1772,1772,1772,0
20250122,153200,1360012752,1772,1772,1772,1772,0
20250122,153100,1360012752,1772,1772,1772,1772,0
20250122,153000,1360012752,1772,1772,1772,1772,14905
20250122,152900,1333601092,1780,1780,1780,1780,0
20250122,152800,1333601092,1780,1780,1780,1780,0
20250122,152700,1333601092,1780,1780,1780,1780,0
20250122,152600,1333601092,1780,1780,1780,1780,0
20250122,152500,1333601092,1780,1780,1780,1780,0
20250122,152400,1333601092,1780,1780,1780,1780,0
20250122,152300,1333601092,1780,1780,1780,1780,0
20250122,152200,1333601092,1780,1780,1780,1780,0
20250122,152100,1333601092,1780,1780,1780,1780,0
20250122,152000,1333601092,1780,1780,1780,1780,0
20250122,151900,1333601092,1780,1776,1780,1776,1415
20250122,151800,1331086812,1780,1776,1780,1773,141
20250122,151700,1330836386,1773,1774,1776,1773,2652
20250122,151600,1326132518,1774,1776,1776,1773,1012
20250122,151500,1324336209,1774,1773,1776,1773,2446
20250122,151400,1319997720,1776,1776,1776,1773,1893
20250122,151300,1316640530,1773,1776,1776,1773,512
20250122,151200,1315732678,1776,1773,1776,1773,1783
20250122,151100,1312571416,1772,1780,1780,1772,3059
20250122,151000,1307146221,1780,1780,1780,1780,2
20250122,150900,1307142661,1781,1781,1781,1781,0
20250122,150800,1307142661,1781,1781,1782,1781,2815
20250122,150700,1302129141,1782,1782,1782,1782,58
20250122,150600,1302025785,1783,1783,1783,1776,103
20250122,150500,1301842486,1783,1784,1784,1776,1718
20250122,150400,1298791223,1776,1779,1779,1776,1419
20250122,150300,1296270317,1785,1781,1785,1779,435
20250122,150200,1295496003,1785,1788,1788,1785,111
20250122,150100,1295297836,1780,1777,1780,1777,3654
20250122,150000,1288803788,1779,1779,1779,1779,39
20250122,145900,1288734407,1779,1779,1779,1779,937
20250122,145800,1287067484,1779,1777,1779,1777,894
20250122,145700,1285478058,1779,1778,1779,1777,627
20250122,145600,1284363672,1777,1780,1780,1777,611
20250122,145500,1283277808,1782,1782,1782,1782,0
20250122,145400,1283277808,1782,1782,1782,1782,0
20250122,145300,1283277808,1782,1781,1782,1781,12
20250122,145200,1283256426,1783,1783,1783,1783,85
20250122,145100,1283104871,1783,1777,1783,1777,1504
20250122,145000,1280431603,1777,1780,1784,1777,2184
20250122,144900,1276549935,1778,1784,1784,1778,6181
20250122,144800,1265544459,1784,1786,1788,1784,259
20250122,144700,1265081629,1785,1789,1790,1785,5335
20250122,144600,1255550110,1789,1795,1795,1789,797
20250122,144500,1254123841,1795,1789,1795,1789,262
20250122,144400,1253654363,1796,1796,1796,1796,0
20250122,144300,1253654363,1796,1790,1796,1789,359
20250122,144200,1253011752,1797,1797,1797,1797,0
20250122,144100,1253011752,1797,1797,1797,1797,0
20250122,144000,1253011752,1797,1789,1797,1789,5728
20250122,143900,1242764272,1789,1790,1790,1789,269
20250122,143800,1242282996,1797,1797,1797,1797,0
20250122,143700,1242282996,1797,1797,1797,1797,0
20250122,143600,1242282996,1797,1796,1797,1796,120
20250122,143500,1242067375,1796,1795,1797,1790,1153
20250122,143400,1240002054,1797,1790,1797,1788,2226
20250122,143300,1236010676,1793,1793,1793,1793,0
20250122,143200,1236010676,1793,1793,1793,1791,537
20250122,143100,1235047921,1793,1793,1793,1793,0
20250122,143000,1235047921,1793,1793,1793,1793,0
20250122,142900,1235047921,1793,1791,1793,1790,1005
20250122,142800,1233248651,1793,1793,1793,1793,50
20250122,142700,1233159001,1794,1793,1794,1793,1267
20250122,142600,1230887147,1793,1790,1793,1790,2027
20250122,142500,1227258109,1790,1790,1793,1790,1074
20250122,142400,1225335646,1793,1793,1793,1793,0
20250122,142300,1225335646,1793,1793,1793,1793,18
20250122,142200,1225303372,1793,1793,1793,1793,3
20250122,142100,1225297993,1794,1794,1794,1794,0
20250122,142000,1225297993,1794,1794,1794,1794,0
20250122,141900,1225297993,1794,1794,1794,1794,0
20250122,141800,1225297993,1794,1794,1794,1794,0
20250122,141700,1225297993,1794,1794,1794,1794,2
20250122,141600,1225294405,1793,1793,1793,1793,100
20250122,141500,1225115105,1794,1791,1794,1791,1425
20250122,141400,1222561277,1791,1792,1792,1791,2
20250122,141300,1222557694,1792,1792,1792,1791,2641
20250122,141200,1217827122,1792,1791,1792,1786,306
20250122,141100,1217279571,1794,1791,1794,1791,810
20250122,141000,1215827875,1792,1789,1792,1789,535
20250122,140900,1214870757,1789,1789,1789,1789,200
20250122,140800,1214512957,1791,1789,1791,1789,1000
20250122,140700,1212723949,1789,1789,1789,1789,9
20250122,140600,1212707848,1791,1790,1791,1790,1683
20250122,140500,1209695195,1792,1792,1792,1792,2000
20250122,140400,1206111195,1787,1787,1787,1787,790
20250122,140300,1204699465,1787,1785,1787,1785,30
20250122,140200,1204645911,1785,1785,1785,1782,3188
20250122,140100,1198961540,1792,1792,1792,1792,0
20250122,140000,1198961540,1792,1792,1792,1792,5
20250122,135900,1198952580,1792,1792,1792,1792,1
20250122,135800,1198950788,1783,1783,1783,1783,44
20250122,135700,1198872336,1792,1782,1792,1782,29
20250122,135600,1198820538,1782,1782,1782,1782,7
20250122,135500,1198808064,1782,1782,1782,1782,0
20250122,135400,1198808064,1782,1782,1782,1782,477
20250122,135300,1197958050,1788,1788,1788,1788,5
20250122,135200,1197949110,1780,1788,1788,1780,5002
20250122,135100,1189043242,1788,1787,1788,1787,722
20250122,135000,1187752327,1788,1788,1788,1788,414
20250122,134900,1187012095,1796,1796,1796,1796,0
20250122,134800,1187012095,1796,1796,1796,1796,1
20250122,134700,1187010299,1788,1788,1788,1788,1
20250122,134600,1187008511,1797,1797,1797,1797,0
20250122,134500,1187008511,1797,1797,1797,1797,1
20250122,134400,1187006714,1796,1796,1796,1796,2
20250122,134300,1187003122,1796,1796,1796,1796,0
20250122,134200,1187003122,1796,1796,1796,1796,5
20250122,134100,1186994142,1796,1795,1796,1795,3094
20250122,134000,1181437512,1795,1795,1795,1795,6
20250122,133900,1181426742,1795,1795,1795,1795,100
20250122,133800,1181247242,1795,1794,1795,1794,2000
20250122,133700,1177657441,1796,1796,1796,1796,0
20250122,133600,1177657441,1796,1796,1796,1795,11
20250122,133500,1177637694,1781,1786,1786,1781,111
20250122,133400,1177439896,1798,1798,1798,1798,1
20250122,133300,1177438098,1797,1797,1797,1797,0
20250122,133200,1177438098,1797,1797,1797,1797,333
20250122,133100,1176839697,1797,1789,1800,1789,6332
20250122,133000,1165459266,1777,1789,1790,1777,21040
20250122,132900,1127825662,1790,1786,1790,1786,1970
20250122,132800,1124302716,1786,1783,1786,1774,5007
20250122,132700,1115381216,1776,1776,1776,1776,450
20250122,132600,1114582016,1776,1776,1776,1776,218
20250122,132500,1114194848,1776,1776,1776,1775,1953
20250122,132400,1110726941,1776,1777,1777,1776,3781
20250122,132300,1104010284,1777,1784,1784,1777,437
20250122,132200,1103233726,1777,1777,1777,1777,0
20250122,132100,1103233726,1777,1777,1777,1777,0
20250122,132000,1103233726,1777,1777,1777,1777,25
20250122,131900,1103189301,1785,1785,1785,1785,301
20250122,131800,1102652016,1785,1785,1785,1785,0
20250122,131700,1102652016,1785,1777,1785,1777,862
20250122,131600,1101120066,1785,1777,1785,1777,92
20250122,131500,1100956566,1785,1785,1785,1785,159
20250122,131400,1100672751,1785,1785,1785,1785,0
20250122,131300,1100672751,1785,1785,1785,1785,0
20250122,131200,1100672751,1785,1785,1785,1785,0
20250122,131100,1100672751,1785,1783,1785,1783,1123
20250122,131000,1098668199,1785,1785,1785,1785,230
20250122,130900,1098257649,1785,1785,1785,1785,10
20250122,130800,1098239799,1785,1785,1785,1785,12
20250122,130700,1098218379,1785,1787,1787,1774,4005
20250122,130600,1091106327,1779,1779,1779,1779,219
20250122,130500,1090716726,1780,1781,1781,1780,610
20250122,130400,1089630516,1790,1790,1790,1790,0
20250122,130300,1089630516,1790,1788,1790,1788,500
20250122,130200,1088735801,1790,1779,1790,1779,595
20250122,130100,1087675989,1783,1781,1783,1780,1778
20250122,130000,1084510459,1781,1781,1781,1781,12
20250122,125900,1084489087,1781,1781,1781,1781,10
20250122,125800,1084471277,1778,1778,1778,1778,28
20250122,125700,1084421493,1778,1778,1778,1778,125
20250122,125600,1084199243,1777,1778,1778,1777,687
20250122,125500,1082978085,1778,1778,1778,1778,25
20250122,125400,1082933635,1778,1778,1778,1778,990
20250122,125300,1081173415,1778,1778,1778,1778,1
20250122,125200,1081171637,1777,1777,1777,1777,1787
20250122,125100,1077996138,1777,1777,1777,1777,49
20250122,125000,1077909065,1777,1777,1777,1777,530
20250122,124900,1076967255,1776,1777,1777,1776,745
20250122,124800,1075643552,1778,1778,1778,1778,0
20250122,124700,1075643552,1778,1778,1778,1778,0
20250122,124600,1075643552,1778,1777,1778,1777,386
20250122,124500,1074957530,1777,1778,1778,1777,441
20250122,124400,1074173635,1778,1778,1778,1778,25
20250122,124300,1074129185,1778,1778,1778,1778,180
20250122,124200,1073809145,1778,1778,1778,1778,102
20250122,124100,1073627789,1777,1778,1779,1777,2241
20250122,124000,1069642138,1781,1780,1781,1778,1503
20250122,123900,1066968035,1780,1781,1781,1780,37
20250122,123800,1066902145,1782,1782,1782,1782,20
20250122,123700,1066866505,1783,1783,1783,1783,0
20250122,123600,1066866505,1783,1783,1783,1783,31
20250122,123500,1066811232,1781,1781,1781,1781,30
20250122,123400,1066757802,1781,1781,1781,1781,15
20250122,123300,1066731087,1782,1782,1782,1782,0
20250122,123200,1066731087,1782,1784,1784,1782,1566
20250122,123100,1063938840,1784,1785,1785,1783,2227
20250122,123000,1059965312,1786,1787,1787,1786,501
20250122,122900,1059070026,1787,1787,1787,1783,2312
20250122,122800,1054942277,1787,1787,1787,1787,208
20250122,122700,1054570581,1787,1790,1790,1785,298
20250122,122600,1054038439,1785,1785,1785,1785,0
20250122,122500,1054038439,1785,1781,1790,1779,1572
20250122,122400,1051240404,1791,1782,1791,1782,1001
20250122,122300,1049456613,1782,1783,1783,1782,586
20250122,122200,1048411814,1790,1782,1790,1782,1674
20250122,122100,1045415802,1782,1786,1786,1782,318
20250122,122000,1044848691,1790,1788,1790,1787,21
20250122,121900,1044811133,1788,1792,1794,1788,1936
20250122,121800,1041349095,1798,1798,1798,1789,115
20250122,121700,1041142415,1801,1801,1801,1801,0
20250122,121600,1041142415,1801,1801,1801,1801,0
20250122,121500,1041142415,1801,1801,1801,1801,0
20250122,121400,1041142415,1801,1801,1801,1801,10
20250122,121300,1041124405,1784,1799,1803,1784,4035
20250122,121200,1033854627,1802,1788,1802,1788,10723
20250122,121100,1014596262,1788,1776,1788,1776,5881
20250122,121000,1004111387,1769,1771,1771,1769,30
20250122,120900,1004058314,1776,1776,1776,1776,300
20250122,120800,1003525514,1769,1769,1769,1769,0
20250122,120700,1003525514,1769,1769,1769,1769,3000
20250122,120600,998218514,1769,1770,1770,1769,1946
20250122,120500,994774664,1769,1778,1778,1769,14904
20250122,120400,968373596,1778,1778,1778,1778,0
20250122,120300,968373596,1778,1779,1779,1778,2163
20250122,120200,964526782,1779,1778,1779,1778,1849
20250122,120100,961239249,1777,1777,1778,1777,3993
20250122,120000,954143094,1777,1774,1777,1774,358
20250122,115900,953507972,1774,1774,1774,1773,3319
20250122,115800,947620363,1774,1774,1774,1774,0
20250122,115700,947620363,1774,1774,1774,1774,0
20250122,115600,947620363,1774,1774,1774,1774,0
20250122,115500,947620363,1774,1774,1774,1774,100
20250122,115400,947442963,1777,1777,1777,1777,10
20250122,115300,947425193,1773,1773,1773,1773,0
20250122,115200,947425193,1773,1773,1773,1773,414
20250122,115100,946691171,1773,1773,1773,1773,188
20250122,115000,946357847,1777,1777,1777,1777,500
20250122,114900,945469347,1778,1778,1778,1778,0
20250122,114800,945469347,1778,1778,1778,1778,7961
20250122,114700,931314689,1778,1773,1778,1772,7806
20250122,114600,917482251,1778,1778,1778,1778,11
20250122,114500,917462693,1777,1776,1777,1776,742
20250122,114400,916144209,1777,1776,1777,1775,3012
20250122,114300,910795754,1771,1773,1773,1771,4300
20250122,114200,903179036,1776,1773,1776,1773,233
20250122,114100,902765381,1772,1772,1772,1772,1
20250122,114000,902763609,1772,1774,1774,1772,4304
20250122,113900,895135788,1777,1777,1777,1777,71
20250122,113800,895009621,1773,1773,1773,1773,1020
20250122,113700,893201161,1773,1773,1773,1773,465
20250122,113600,892376716,1772,1772,1772,1772,493
20250122,113500,891503120,1773,1773,1774,1773,3525
20250122,113400,885252953,1774,1774,1774,1774,1390
20250122,113300,882787093,1774,1774,1774,1774,0
20250122,113200,882787093,1774,1774,1774,1774,467
20250122,113100,881958635,1774,1774,1774,1774,290
20250122,113000,881444175,1774,1774,1774,1774,1
20250122,112900,881442401,1778,1778,1778,1778,2
20250122,112800,881438845,1774,1773,1774,1773,2797
20250122,112700,876476987,1774,1773,1774,1773,2189
20250122,112600,872595360,1774,1775,1775,1774,3864
20250122,112500,865739629,1775,1775,1775,1775,0
20250122,112400,865739629,1775,1775,1775,1774,501
20250122,112300,864850754,1775,1779,1779,1775,5758
20250122,112200,854626525,1777,1777,1777,1777,500
20250122,112100,853738025,1777,1777,1777,1777,7
20250122,112000,853725586,1779,1779,1779,1779,57
20250122,111900,853624183,1779,1779,1779,1778,554
20250122,111800,852638657,1783,1783,1783,1783,1
20250122,111700,852636874,1783,1783,1783,1783,0
20250122,111600,852636874,1783,1781,1783,1781,640
20250122,111500,851496874,1782,1780,1782,1780,556
20250122,111400,850506393,1776,1778,1778,1776,2803
20250122,111300,845524804,1778,1781,1781,1778,394
20250122,111200,844824269,1782,1782,1782,1782,2
20250122,111100,844820705,1783,1783,1783,1783,200
20250122,111000,844464105,1784,1784,1784,1784,0
20250122,110900,844464105,1784,1781,1784,1777,10675
20250122,110800,825482392,1784,1784,1784,1784,1
20250122,110700,825480608,1785,1780,1785,1779,2350
20250122,110600,821295488,1780,1785,1785,1780,301
20250122,110500,820759703,1779,1779,1779,1779,401
20250122,110400,820046324,1780,1781,1781,1780,161
20250122,110300,819759734,1786,1781,1786,1781,1113
20250122,110200,817777471,1782,1785,1785,1782,4158
20250122,110100,810367570,1785,1785,1785,1785,0
20250122,110000,810367570,1785,1787,1787,1785,135
20250122,105900,810126395,1788,1788,1788,1788,0
20250122,105800,810126395,1788,1788,1788,1788,0
20250122,105700,810126395,1788,1786,1788,1786,1850
20250122,105600,806819115,1787,1787,1787,1787,0
20250122,105500,806819115,1787,1782,1787,1782,172
20250122,105400,806512606,1787,1787,1787,1787,0
20250122,105300,806512606,1787,1787,1787,1787,0
20250122,105200,806512606,1787,1787,1787,1787,40
20250122,105100,806441126,1787,1787,1787,1787,10
20250122,105000,806423256,1787,1783,1788,1783,42
20250122,104900,806348249,1783,1785,1785,1783,2994
20250122,104800,801008856,1788,1788,1788,1788,0
20250122,104700,801008856,1788,1788,1788,1788,300
20250122,104600,800472456,1788,1788,1788,1788,0
20250122,104500,800472456,1788,1788,1788,1788,6
20250122,104400,800461728,1788,1788,1788,1788,1
20250122,104300,800459940,1781,1781,1781,1778,3305
20250122,104200,794580106,1788,1785,1788,1785,400
20250122,104100,793865155,1785,1786,1786,1785,105
20250122,104000,793677630,1778,1777,1778,1776,3182
20250122,103900,788023435,1777,1779,1779,1777,500
20250122,103800,787134195,1794,1785,1794,1777,13347
20250122,103700,763375642,1783,1789,1789,1783,1500
20250122,103600,760696696,1789,1801,1801,1789,1459
20250122,103500,758083858,1795,1795,1795,1795,1700
20250122,103400,755032358,1795,1800,1801,1795,640
20250122,103300,753882857,1800,1800,1800,1800,859
20250122,103200,752336657,1792,1792,1792,1792,60
20250122,103100,752229137,1792,1793,1801,1792,1972
20250122,103000,748693913,1793,1793,1793,1792,3267
20250122,102900,742837449,1802,1802,1802,1802,50
20250122,102800,742747349,1802,1802,1802,1791,925
20250122,102700,741080510,1794,1803,1803,1794,4444
20250122,102600,733089384,1803,1803,1803,1803,10
20250122,102500,733071354,1804,1804,1804,1804,834
20250122,102400,731566818,1796,1804,1804,1794,1226
20250122,102300,729366636,1805,1804,1805,1804,474
20250122,102200,728511429,1804,1800,1804,1798,6138
20250122,102100,717451496,1800,1798,1800,1789,1887
20250122,102000,714061252,1799,1795,1800,1795,1430
20250122,101900,711490325,1795,1786,1796,1786,4675
20250122,101800,703124876,1786,1777,1786,1777,1014
20250122,101700,701322989,1787,1787,1787,1777,202
20250122,101600,700962035,1787,1787,1787,1787,60
20250122,101500,700854815,1778,1787,1787,1778,668
20250122,101400,699665194,1777,1780,1780,1777,3350
20250122,101300,693707446,1780,1780,1780,1780,7
20250122,101200,693694986,1788,1788,1788,1788,63
20250122,101100,693582342,1787,1788,1788,1779,221
20250122,101000,693188094,1788,1787,1788,1787,4003
20250122,100900,686030821,1787,1781,1787,1781,4209
20250122,100800,678527064,1782,1782,1783,1782,1795
20250122,100700,675326789,1783,1775,1783,1775,3841
20250122,100600,668508214,1775,1790,1790,1775,11000
20250122,100500,648960353,1790,1780,1790,1780,1292
20250122,100400,646658489,1784,1784,1784,1778,5796
20250122,100300,636341175,1793,1790,1793,1790,300
20250122,100200,635803656,1789,1784,1789,1784,189
20250122,100100,635465980,1790,1790,1790,1790,200
20250122,100000,635107980,1781,1781,1781,1781,0
20250122,095900,635107980,1781,1781,1781,1781,2697
20250122,095800,630304623,1781,1781,1781,1781,91
20250122,095700,630142552,1787,1787,1787,1787,0
20250122,095600,630142552,1787,1786,1787,1782,743
20250122,095500,628817769,1779,1781,1787,1779,2314
20250122,095400,624698689,1788,1789,1789,1780,1549
20250122,095300,621933303,1789,1788,1789,1788,2845
20250122,095200,616843691,1789,1788,1789,1780,464
20250122,095100,616014535,1788,1788,1788,1780,4276
20250122,095000,608396607,1785,1791,1791,1784,771
20250122,094900,607019812,1790,1789,1790,1789,217
20250122,094800,606631388,1789,1789,1789,1782,3910
20250122,094700,599654351,1784,1789,1790,1784,2905
20250122,094600,594469535,1789,1789,1790,1785,1156
20250122,094500,592402849,1785,1788,1790,1785,2333
20250122,094400,588235612,1790,1790,1790,1790,2
20250122,094300,588232032,1790,1791,1791,1790,16
20250122,094200,588203389,1791,1791,1791,1791,2
20250122,094100,588199807,1791,1791,1791,1791,2
20250122,094000,588196225,1783,1786,1786,1783,710
20250122,093900,586930289,1782,1782,1796,1782,2067
20250122,093800,583235764,1781,1781,1781,1781,3372
20250122,093700,577230232,1781,1794,1796,1781,8454
20250122,093600,562126503,1794,1799,1799,1791,5268
20250122,093500,552681087,1797,1805,1805,1796,3435
20250122,093400,546501029,1805,1805,1805,1805,464
20250122,093300,545663509,1804,1800,1804,1800,1086
20250122,093200,543704673,1800,1810,1810,1800,6280
20250122,093100,532376331,1813,1808,1814,1807,2815
20250122,093000,527277479,1808,1807,1808,1802,1523
20250122,092900,524524623,1807,1807,1808,1805,1128
20250122,092800,522486327,1807,1806,1807,1806,6413
20250122,092700,510898781,1807,1798,1807,1795,4626
20250122,092600,502583301,1798,1798,1801,1798,2168
20250122,092500,498684913,1801,1801,1801,1798,3338
20250122,092400,492673385,1804,1807,1809,1797,23814
20250122,092300,449658006,1801,1800,1807,1800,3002
20250122,092200,444249812,1809,1809,1809,1809,6
20250122,092100,444238958,1791,1794,1815,1791,7828
20250122,092000,430109525,1788,1788,1788,1788,1000
20250122,091900,428321525,1787,1795,1795,1786,1991
20250122,091800,424760056,1794,1795,1795,1794,682
20250122,091700,423536096,1796,1794,1797,1794,5682
20250122,091600,413335584,1794,1775,1794,1775,2449
20250122,091500,408955046,1773,1782,1782,1773,5522
20250122,091400,399137312,1781,1772,1781,1770,8845
20250122,091300,383466644,1772,1780,1780,1772,26954
20250122,091200,335581764,1786,1787,1787,1780,10298
20250122,091100,317223933,1780,1789,1800,1779,17809
20250122,091000,285449631,1787,1789,1796,1787,5918
20250122,090900,274865308,1789,1792,1800,1789,6581
20250122,090800,263067567,1791,1797,1807,1791,38578
20250122,090700,193487558,1796,1792,1815,1788,15782
20250122,090600,165068634,1792,1790,1792,1788,5194
20250122,090500,155764301,1783,1782,1783,1782,13
20250122,090400,155741133,1780,1777,1796,1777,6533
20250122,090300,144096741,1777,1781,1781,1772,5550
20250122,090200,134247096,1775,1796,1796,1771,10985
20250122,090100,114747177,1776,1784,1807,1765,31238
20250122,090000,59132976,1784,1801,1802,1770,33077