stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,184700,1890872145,1709,1709,1709,1709,17082
20250123,184600,1890872145,1709,1709,1709,1709,0
20250123,184500,1890872145,1709,1709,1709,1709,0
20250123,184400,1890872145,1709,1709,1709,1709,0
20250123,184300,1890872145,1709,1709,1709,1709,0
20250123,184200,1890872145,1709,1709,1709,1709,0
20250123,184100,1890872145,1709,1709,1709,1709,0
20250123,184000,1890872145,1709,1709,1709,1709,0
20250123,183900,1890872145,1709,1709,1709,1709,0
20250123,183800,1890872145,1709,1709,1709,1709,0
20250123,183700,1890872145,1709,1709,1709,1709,0
20250123,183600,1890872145,1709,1709,1709,1709,0
20250123,183500,1890872145,1709,1709,1709,1709,0
20250123,183400,1890872145,1709,1709,1709,1709,0
20250123,183300,1890872145,1709,1709,1709,1709,0
20250123,183200,1890872145,1709,1709,1709,1709,0
20250123,183100,1890872145,1709,1709,1709,1709,0
20250123,183000,1890872145,1709,1709,1709,1709,0
20250123,182900,1890872145,1709,1709,1709,1709,0
20250123,182800,1890872145,1709,1709,1709,1709,0
20250123,182700,1890872145,1709,1709,1709,1709,0
20250123,182600,1890872145,1709,1709,1709,1709,0
20250123,182500,1890872145,1709,1709,1709,1709,0
20250123,182400,1890872145,1709,1709,1709,1709,0
20250123,182300,1890872145,1709,1709,1709,1709,0
20250123,182200,1890872145,1709,1709,1709,1709,0
20250123,182100,1890872145,1709,1709,1709,1709,0
20250123,182000,1890872145,1709,1709,1709,1709,0
20250123,181900,1890872145,1709,1709,1709,1709,0
20250123,181800,1890872145,1709,1709,1709,1709,0
20250123,181700,1890872145,1709,1709,1709,1709,17082
20250123,181600,1890872145,1709,1709,1709,1709,0
20250123,181500,1890872145,1709,1709,1709,1709,0
20250123,181400,1890872145,1709,1709,1709,1709,0
20250123,181300,1890872145,1709,1709,1709,1709,0
20250123,181200,1890872145,1709,1709,1709,1709,0
20250123,181100,1890872145,1709,1709,1709,1709,0
20250123,181000,1890872145,1709,1709,1709,1709,0
20250123,180900,1890872145,1709,1709,1709,1709,0
20250123,180800,1890872145,1709,1709,1709,1709,0
20250123,180700,1890872145,1709,1709,1709,1709,0
20250123,180600,1890872145,1709,1709,1709,1709,0
20250123,180500,1890872145,1709,1709,1709,1709,0
20250123,180400,1890872145,1709,1709,1709,1709,0
20250123,180300,1890872145,1709,1709,1709,1709,0
20250123,180200,1890872145,1709,1709,1709,1709,0
20250123,180100,1890872145,1709,1709,1709,1709,0
20250123,180000,1890872145,1709,1709,1709,1709,0
20250123,175900,1890872145,1709,1709,1709,1709,0
20250123,175800,1890872145,1709,1709,1709,1709,0
20250123,175700,1890872145,1709,1709,1709,1709,0
20250123,175600,1890872145,1709,1709,1709,1709,0
20250123,175500,1890872145,1709,1709,1709,1709,0
20250123,175400,1890872145,1709,1709,1709,1709,0
20250123,175300,1890872145,1709,1709,1709,1709,0
20250123,175200,1890872145,1709,1709,1709,1709,0
20250123,175100,1890872145,1709,1709,1709,1709,0
20250123,175000,1890872145,1709,1709,1709,1709,0
20250123,174900,1890872145,1709,1709,1709,1709,0
20250123,174800,1890872145,1709,1709,1709,1709,0
20250123,174700,1890872145,1709,1709,1709,1709,17082
20250123,174600,1890872145,1709,1709,1709,1709,0
20250123,174500,1890872145,1709,1709,1709,1709,0
20250123,174400,1890872145,1709,1709,1709,1709,0
20250123,174300,1890872145,1709,1709,1709,1709,0
20250123,174200,1890872145,1709,1709,1709,1709,0
20250123,174100,1890872145,1709,1709,1709,1709,0
20250123,174000,1890872145,1709,1709,1709,1709,0
20250123,173900,1890872145,1709,1709,1709,1709,0
20250123,173800,1890872145,1709,1709,1709,1709,0
20250123,173700,1890872145,1709,1709,1709,1709,0
20250123,173600,1890872145,1709,1709,1709,1709,0
20250123,173500,1890872145,1709,1709,1709,1709,0
20250123,173400,1890872145,1709,1709,1709,1709,0
20250123,173300,1890872145,1709,1709,1709,1709,0
20250123,173200,1890872145,1709,1709,1709,1709,0
20250123,173100,1890872145,1709,1709,1709,1709,0
20250123,173000,1890872145,1709,1709,1709,1709,0
20250123,172900,1890872145,1709,1709,1709,1709,0
20250123,172800,1890872145,1709,1709,1709,1709,0
20250123,172700,1890872145,1709,1709,1709,1709,0
20250123,172600,1890872145,1709,1709,1709,1709,0
20250123,172500,1890872145,1709,1709,1709,1709,0
20250123,172400,1890872145,1709,1709,1709,1709,0
20250123,172300,1890872145,1709,1709,1709,1709,0
20250123,172200,1890872145,1709,1709,1709,1709,0
20250123,172100,1890872145,1709,1709,1709,1709,0
20250123,172000,1890872145,1709,1709,1709,1709,0
20250123,171900,1890872145,1709,1709,1709,1709,0
20250123,171800,1890872145,1709,1709,1709,1709,0
20250123,171700,1890872145,1709,1709,1709,1709,17082
20250123,171600,1890872145,1709,1709,1709,1709,0
20250123,171500,1890872145,1709,1709,1709,1709,0
20250123,171400,1890872145,1709,1709,1709,1709,0
20250123,171300,1890872145,1709,1709,1709,1709,0
20250123,171200,1890872145,1709,1709,1709,1709,0
20250123,171100,1890872145,1709,1709,1709,1709,0
20250123,171000,1890872145,1709,1709,1709,1709,0
20250123,170900,1890872145,1709,1709,1709,1709,0
20250123,170800,1890872145,1709,1709,1709,1709,0
20250123,170700,1890872145,1709,1709,1709,1709,0
20250123,170600,1890872145,1709,1709,1709,1709,0
20250123,170500,1890872145,1709,1709,1709,1709,0
20250123,170400,1890872145,1709,1709,1709,1709,0
20250123,170300,1890872145,1709,1709,1709,1709,0
20250123,170200,1890872145,1709,1709,1709,1709,0
20250123,170100,1890872145,1709,1709,1709,1709,0
20250123,170000,1890872145,1709,1709,1709,1709,0
20250123,165900,1890872145,1709,1709,1709,1709,0
20250123,165800,1890872145,1709,1709,1709,1709,0
20250123,165700,1890872145,1709,1709,1709,1709,0
20250123,165600,1890872145,1709,1709,1709,1709,0
20250123,165500,1890872145,1709,1709,1709,1709,0
20250123,165400,1890872145,1709,1709,1709,1709,0
20250123,165300,1890872145,1709,1709,1709,1709,0
20250123,165200,1890872145,1709,1709,1709,1709,0
20250123,165100,1890872145,1709,1709,1709,1709,0
20250123,165000,1890872145,1709,1709,1709,1709,0
20250123,164900,1890872145,1709,1709,1709,1709,0
20250123,164800,1890872145,1709,1709,1709,1709,0
20250123,164700,1890872145,1709,1709,1709,1709,17082
20250123,164600,1890872145,1709,1709,1709,1709,0
20250123,164500,1890872145,1709,1709,1709,1709,0
20250123,164400,1890872145,1709,1709,1709,1709,0
20250123,164300,1890872145,1709,1709,1709,1709,0
20250123,164200,1890872145,1709,1709,1709,1709,0
20250123,164100,1890872145,1709,1709,1709,1709,0
20250123,164000,1890872145,1709,1709,1709,1709,0
20250123,163900,1890872145,1709,1709,1709,1709,0
20250123,163800,1890872145,1709,1709,1709,1709,0
20250123,163700,1890872145,1709,1709,1709,1709,0
20250123,163600,1890872145,1709,1709,1709,1709,0
20250123,163500,1890872145,1709,1709,1709,1709,0
20250123,163400,1890872145,1709,1709,1709,1709,0
20250123,163300,1890872145,1709,1709,1709,1709,0
20250123,163200,1890872145,1709,1709,1709,1709,0
20250123,163100,1890872145,1709,1709,1709,1709,0
20250123,163000,1890872145,1709,1709,1709,1709,0
20250123,162900,1890872145,1709,1709,1709,1709,0
20250123,162800,1890872145,1709,1709,1709,1709,0
20250123,162700,1890872145,1709,1709,1709,1709,0
20250123,162600,1890872145,1709,1709,1709,1709,0
20250123,162500,1890872145,1709,1709,1709,1709,0
20250123,162400,1890872145,1709,1709,1709,1709,0
20250123,162300,1890872145,1709,1709,1709,1709,0
20250123,162200,1890872145,1709,1709,1709,1709,0
20250123,162100,1890872145,1709,1709,1709,1709,0
20250123,162000,1890872145,1709,1709,1709,1709,0
20250123,161900,1890872145,1709,1709,1709,1709,0
20250123,161800,1890872145,1709,1709,1709,1709,0
20250123,161700,1890872145,1709,1709,1709,1709,17082
20250123,161600,1890872145,1709,1709,1709,1709,0
20250123,161500,1890872145,1709,1709,1709,1709,0
20250123,161400,1890872145,1709,1709,1709,1709,0
20250123,161300,1890872145,1709,1709,1709,1709,0
20250123,161200,1890872145,1709,1709,1709,1709,0
20250123,161100,1890872145,1709,1709,1709,1709,0
20250123,161000,1890872145,1709,1709,1709,1709,0
20250123,160900,1890872145,1709,1709,1709,1709,0
20250123,160800,1890872145,1709,1709,1709,1709,0
20250123,160700,1890872145,1709,1709,1709,1709,0
20250123,160600,1890872145,1709,1709,1709,1709,0
20250123,160500,1890872145,1709,1709,1709,1709,0
20250123,160400,1890872145,1709,1709,1709,1709,0
20250123,160300,1890872145,1709,1709,1709,1709,0
20250123,160200,1890872145,1709,1709,1709,1709,0
20250123,160100,1890872145,1709,1709,1709,1709,0
20250123,160000,1890872145,1709,1709,1709,1709,0
20250123,155900,1890872145,1709,1709,1709,1709,0
20250123,155800,1890872145,1709,1709,1709,1709,0
20250123,155700,1890872145,1709,1709,1709,1709,0
20250123,155600,1890872145,1709,1709,1709,1709,0
20250123,155500,1890872145,1709,1709,1709,1709,0
20250123,155400,1890872145,1709,1709,1709,1709,0
20250123,155300,1890872145,1709,1709,1709,1709,0
20250123,155200,1890872145,1709,1709,1709,1709,0
20250123,155100,1890872145,1709,1709,1709,1709,0
20250123,155000,1890872145,1709,1709,1709,1709,0
20250123,154900,1890872145,1709,1709,1709,1709,0
20250123,154800,1890872145,1709,1709,1709,1709,0
20250123,154700,1890872145,1709,1709,1709,1709,17082
20250123,154600,1890872145,1709,1709,1709,1709,0
20250123,154500,1890872145,1709,1709,1709,1709,0
20250123,154400,1890872145,1709,1709,1709,1709,0
20250123,154300,1890872145,1709,1709,1709,1709,0
20250123,154200,1890872145,1709,1709,1709,1709,0
20250123,154100,1890872145,1709,1709,1709,1709,0
20250123,154000,1890872145,1709,1709,1709,1709,0
20250123,153900,1890872145,1709,1709,1709,1709,0
20250123,153800,1890872145,1709,1709,1709,1709,0
20250123,153700,1890872145,1709,1709,1709,1709,0
20250123,153600,1890872145,1709,1709,1709,1709,0
20250123,153500,1890872145,1709,1709,1709,1709,0
20250123,153400,1890872145,1709,1709,1709,1709,0
20250123,153300,1890872145,1709,1709,1709,1709,0
20250123,153200,1890872145,1709,1709,1709,1709,0
20250123,153100,1890872145,1709,1709,1709,1709,0
20250123,153000,1890872145,1709,1709,1709,1709,17082
20250123,152900,1861679007,1717,1717,1717,1717,0
20250123,152800,1861679007,1717,1717,1717,1717,0
20250123,152700,1861679007,1717,1717,1717,1717,0
20250123,152600,1861679007,1717,1717,1717,1717,0
20250123,152500,1861679007,1717,1717,1717,1717,0
20250123,152400,1861679007,1717,1717,1717,1717,0
20250123,152300,1861679007,1717,1717,1717,1717,0
20250123,152200,1861679007,1717,1717,1717,1717,0
20250123,152100,1861679007,1717,1717,1717,1717,0
20250123,152000,1861679007,1717,1717,1717,1717,0
20250123,151900,1861679007,1717,1710,1718,1709,3270
20250123,151800,1856077981,1711,1711,1719,1710,10894
20250123,151700,1837439900,1719,1710,1719,1710,90
20250123,151600,1837285928,1722,1709,1722,1709,7340
20250123,151500,1824674002,1715,1715,1722,1715,3859
20250123,151400,1818033045,1706,1711,1716,1704,2143
20250123,151300,1814374302,1705,1709,1709,1705,85
20250123,151200,1814229297,1711,1714,1714,1711,40
20250123,151100,1814160797,1719,1712,1722,1705,6632
20250123,151000,1802793427,1713,1708,1714,1699,9321
20250123,150900,1786896998,1715,1714,1715,1714,200
20250123,150800,1786554164,1708,1711,1714,1707,1114
20250123,150700,1784645976,1711,1711,1711,1710,2544
20250123,150600,1780294581,1711,1714,1719,1711,1768
20250123,150500,1777269492,1714,1715,1722,1714,1941
20250123,150400,1773933527,1714,1713,1723,1713,64
20250123,150300,1773823864,1724,1707,1725,1707,6840
20250123,150200,1762106754,1707,1702,1707,1694,3349
20250123,150100,1756428577,1702,1710,1710,1690,38972
20250123,150000,1690212860,1714,1714,1714,1714,7
20250123,145900,1690200862,1714,1706,1714,1705,2537
20250123,145800,1685865707,1714,1713,1719,1702,16392
20250123,145700,1657850415,1719,1721,1730,1713,5952
20250123,145600,1647643185,1730,1722,1732,1721,4821
20250123,145500,1639334759,1725,1725,1726,1721,1635
20250123,145400,1636518441,1726,1736,1737,1726,5838
20250123,145300,1626416891,1736,1751,1757,1735,17938
20250123,145200,1595082052,1750,1764,1764,1750,6037
20250123,145100,1584509007,1763,1767,1767,1757,9747
20250123,145000,1567380463,1757,1765,1767,1757,2342
20250123,144900,1563246839,1764,1755,1764,1755,2022
20250123,144800,1559681211,1751,1755,1762,1750,1364
20250123,144700,1557283437,1755,1750,1771,1748,4204
20250123,144600,1549877121,1752,1766,1766,1752,7166
20250123,144500,1537280722,1775,1764,1775,1764,968
20250123,144400,1535563424,1770,1760,1788,1760,21042
20250123,144300,1498174765,1766,1775,1778,1757,10019
20250123,144200,1480441569,1774,1770,1779,1758,27299
20250123,144100,1432165533,1770,1744,1792,1741,39498
20250123,144000,1362360219,1735,1746,1749,1735,4945
20250123,143900,1353723047,1748,1724,1749,1716,49653
20250123,143800,1267926506,1727,1731,1731,1727,20
20250123,143700,1267891926,1732,1732,1732,1732,0
20250123,143600,1267891926,1732,1732,1732,1732,0
20250123,143500,1267891926,1732,1732,1732,1732,0
20250123,143400,1267891926,1732,1732,1732,1732,0
20250123,143300,1267891926,1732,1732,1732,1732,0
20250123,143200,1267891926,1732,1732,1732,1732,12
20250123,143100,1267871142,1732,1732,1732,1732,10
20250123,143000,1267853822,1732,1732,1732,1732,12
20250123,142900,1267833038,1734,1734,1734,1734,14
20250123,142800,1267808762,1732,1730,1732,1722,961
20250123,142700,1266145415,1721,1721,1721,1721,300
20250123,142600,1265629115,1721,1721,1721,1720,1155
20250123,142500,1263642249,1720,1720,1720,1720,0
20250123,142400,1263642249,1720,1720,1720,1720,0
20250123,142300,1263642249,1720,1720,1720,1720,1632
20250123,142200,1260835209,1720,1720,1720,1720,181
20250123,142100,1260523889,1720,1729,1730,1720,2158
20250123,142000,1256803109,1730,1716,1730,1716,2193
20250123,141900,1253036915,1716,1716,1726,1715,1992
20250123,141800,1249612713,1724,1724,1724,1717,32282
20250123,141700,1194168564,1736,1736,1736,1736,100
20250123,141600,1193994964,1737,1737,1737,1737,0
20250123,141500,1193994964,1737,1737,1737,1737,0
20250123,141400,1193994964,1737,1737,1737,1737,0
20250123,141300,1193994964,1737,1737,1737,1737,10
20250123,141200,1193977594,1723,1723,1723,1723,311
20250123,141100,1193441741,1722,1734,1735,1722,636
20250123,141000,1192339923,1734,1734,1734,1734,181
20250123,140900,1192026069,1735,1735,1735,1735,0
20250123,140800,1192026069,1735,1735,1735,1735,0
20250123,140700,1192026069,1735,1735,1735,1735,0
20250123,140600,1192026069,1735,1735,1735,1735,0
20250123,140500,1192026069,1735,1728,1735,1728,2877
20250123,140400,1187054606,1729,1730,1730,1729,15
20250123,140300,1187028666,1730,1732,1732,1730,1521
20250123,140200,1184395324,1742,1742,1742,1742,0
20250123,140100,1184395324,1742,1742,1742,1742,0
20250123,140000,1184395324,1742,1742,1742,1742,0
20250123,135900,1184395324,1742,1735,1742,1735,103
20250123,135800,1184216540,1734,1733,1734,1733,701
20250123,135700,1183001206,1733,1742,1742,1717,13886
20250123,135600,1159045720,1735,1739,1739,1735,1224
20250123,135500,1156917708,1742,1741,1742,1741,500
20250123,135400,1156046718,1739,1744,1744,1739,57
20250123,135300,1155947486,1745,1743,1745,1743,210
20250123,135200,1155581056,1744,1744,1744,1744,100
20250123,135100,1155406656,1744,1745,1745,1744,20
20250123,135000,1155371766,1746,1745,1746,1745,34
20250123,134900,1155312423,1746,1743,1746,1743,600
20250123,134800,1154265773,1741,1741,1741,1741,10
20250123,134700,1154248363,1744,1743,1744,1743,541
20250123,134600,1153305399,1744,1744,1744,1744,651
20250123,134500,1152170055,1744,1739,1744,1739,400
20250123,134400,1151473777,1739,1738,1739,1738,150
20250123,134300,1151213075,1733,1733,1733,1733,81
20250123,134200,1151072702,1733,1733,1733,1733,0
20250123,134100,1151072702,1733,1733,1733,1733,0
20250123,134000,1151072702,1733,1733,1733,1733,0
20250123,133900,1151072702,1733,1733,1733,1731,1221
20250123,133800,1148958862,1743,1743,1743,1743,0
20250123,133700,1148958862,1743,1743,1743,1743,0
20250123,133600,1148958862,1743,1743,1743,1743,600
20250123,133500,1147913062,1743,1743,1743,1743,1100
20250123,133400,1145995762,1743,1743,1743,1743,600
20250123,133300,1144949962,1743,1743,1743,1743,1
20250123,133200,1144948219,1731,1734,1734,1731,1500
20250123,133100,1142351552,1745,1745,1745,1745,1
20250123,133000,1142349807,1734,1736,1736,1734,768
20250123,132900,1141017417,1745,1745,1745,1745,30
20250123,132800,1140965067,1746,1746,1746,1746,0
20250123,132700,1140965067,1746,1746,1746,1746,0
20250123,132600,1140965067,1746,1746,1746,1746,1
20250123,132500,1140963321,1736,1736,1736,1736,173
20250123,132400,1140662993,1746,1736,1746,1736,58
20250123,132300,1140562295,1747,1747,1747,1747,200
20250123,132200,1140212895,1748,1748,1748,1748,0
20250123,132100,1140212895,1748,1748,1748,1748,2301
20250123,132000,1136190747,1745,1744,1745,1744,3001
20250123,131900,1130956002,1744,1744,1744,1744,0
20250123,131800,1130956002,1744,1744,1744,1744,0
20250123,131700,1130956002,1744,1744,1744,1744,1576
20250123,131600,1128207458,1740,1740,1740,1740,700
20250123,131500,1126989458,1744,1744,1744,1744,0
20250123,131400,1126989458,1744,1744,1744,1744,2
20250123,131300,1126985970,1745,1745,1745,1745,0
20250123,131200,1126985970,1745,1745,1745,1745,0
20250123,131100,1126985970,1745,1737,1745,1736,1185
20250123,131000,1124927644,1745,1745,1745,1745,0
20250123,130900,1124927644,1745,1743,1745,1736,2102
20250123,130800,1121260516,1750,1750,1750,1750,1
20250123,130700,1121258766,1760,1747,1760,1747,7203
20250123,130600,1108611225,1748,1721,1748,1714,18491
20250123,130500,1076613509,1729,1729,1729,1729,0
20250123,130400,1076613509,1729,1729,1729,1729,0
20250123,130300,1076613509,1729,1729,1729,1729,1110
20250123,130200,1074694319,1729,1729,1729,1729,1
20250123,130100,1074692590,1721,1723,1723,1721,4918
20250123,130000,1066226874,1732,1732,1732,1732,0
20250123,125900,1066226874,1732,1732,1732,1732,0
20250123,125800,1066226874,1732,1723,1732,1722,1320
20250123,125700,1063952074,1722,1725,1725,1722,858
20250123,125600,1062473301,1725,1728,1728,1725,1177
20250123,125500,1060441571,1737,1737,1737,1737,0
20250123,125400,1060441571,1737,1737,1737,1737,10
20250123,125300,1060424201,1728,1728,1728,1728,0
20250123,125200,1060424201,1728,1728,1728,1728,280
20250123,125100,1059940361,1738,1738,1738,1738,0
20250123,125000,1059940361,1738,1738,1738,1738,0
20250123,124900,1059940361,1738,1738,1738,1738,141
20250123,124800,1059695303,1739,1739,1739,1739,0
20250123,124700,1059695303,1739,1740,1740,1728,3121
20250123,124600,1054283465,1731,1741,1741,1731,438
20250123,124500,1053525187,1741,1741,1741,1741,0
20250123,124400,1053525187,1741,1733,1741,1733,6
20250123,124300,1053514781,1733,1733,1733,1733,100
20250123,124200,1053341481,1733,1733,1733,1733,0
20250123,124100,1053341481,1733,1732,1733,1731,241
20250123,124000,1052924088,1733,1733,1733,1733,22
20250123,123900,1052885962,1733,1733,1733,1733,2
20250123,123800,1052882496,1725,1734,1736,1725,5280
20250123,123700,1043750951,1732,1732,1732,1732,0
20250123,123600,1043750951,1732,1736,1736,1732,365
20250123,123500,1043118423,1744,1740,1744,1740,2138
20250123,123400,1039393891,1740,1740,1740,1740,250
20250123,123300,1038958891,1740,1740,1740,1740,1
20250123,123200,1038957151,1740,1740,1740,1740,577
20250123,123100,1037953171,1740,1740,1740,1740,100
20250123,123000,1037779171,1740,1739,1740,1739,67
20250123,122900,1037662653,1735,1735,1735,1735,0
20250123,122800,1037662653,1735,1736,1736,1735,3464
20250123,122700,1031649262,1736,1736,1736,1736,669
20250123,122600,1030487878,1738,1738,1738,1738,424
20250123,122500,1029750966,1736,1736,1736,1736,0
20250123,122400,1029750966,1736,1739,1739,1736,2701
20250123,122300,1025055932,1740,1739,1740,1739,229
20250123,122200,1024657691,1740,1740,1741,1739,1702
20250123,122100,1021697109,1746,1746,1746,1746,0
20250123,122000,1021697109,1746,1746,1746,1746,0
20250123,121900,1021697109,1746,1746,1746,1746,1719
20250123,121800,1018695735,1739,1748,1748,1739,550
20250123,121700,1017738247,1748,1748,1748,1748,0
20250123,121600,1017738247,1748,1748,1748,1748,100
20250123,121500,1017563447,1748,1748,1748,1748,0
20250123,121400,1017563447,1748,1748,1748,1748,0
20250123,121300,1017563447,1748,1748,1748,1748,0
20250123,121200,1017563447,1748,1740,1748,1740,102
20250123,121100,1017385951,1740,1748,1748,1740,17
20250123,121000,1017356315,1748,1748,1748,1748,1418
20250123,120900,1014877651,1748,1747,1748,1747,5950
20250123,120800,1004477633,1740,1749,1749,1740,10872
20250123,120700,985476469,1750,1750,1750,1750,300
20250123,120600,984951469,1753,1749,1753,1749,1880
20250123,120500,981663217,1748,1752,1752,1748,252
20250123,120400,981222385,1754,1750,1754,1750,107
20250123,120300,981034784,1752,1754,1754,1750,1125
20250123,120200,979065977,1755,1747,1755,1747,3540
20250123,120100,972871326,1747,1746,1747,1746,513
20250123,120000,971975611,1746,1743,1746,1743,2488
20250123,115900,967637599,1744,1743,1744,1743,1100
20250123,115800,965720247,1741,1737,1741,1737,357
20250123,115700,965099034,1743,1743,1743,1743,1
20250123,115600,965097291,1743,1743,1743,1743,0
20250123,115500,965097291,1743,1743,1743,1743,0
20250123,115400,965097291,1743,1743,1743,1743,0
20250123,115300,965097291,1743,1735,1743,1735,557
20250123,115200,964130888,1743,1743,1743,1743,1
20250123,115100,964129145,1743,1743,1743,1743,0
20250123,115000,964129145,1743,1743,1743,1743,2342
20250123,114900,960047039,1743,1743,1743,1743,800
20250123,114800,958652639,1743,1743,1743,1743,10
20250123,114700,958635209,1743,1734,1743,1730,3253
20250123,114600,952996776,1743,1743,1743,1743,346
20250123,114500,952393698,1745,1745,1745,1745,0
20250123,114400,952393698,1745,1745,1745,1745,0
20250123,114300,952393698,1745,1745,1745,1745,158
20250123,114200,952117988,1731,1747,1747,1731,297
20250123,114100,951599289,1747,1747,1747,1747,1
20250123,114000,951597542,1748,1739,1748,1739,13175
20250123,113900,928585255,1739,1739,1739,1739,0
20250123,113800,928585255,1739,1739,1739,1739,0
20250123,113700,928585255,1739,1739,1739,1739,0
20250123,113600,928585255,1739,1739,1739,1739,0
20250123,113500,928585255,1739,1739,1739,1739,0
20250123,113400,928585255,1739,1740,1740,1724,289
20250123,113300,928085180,1740,1728,1740,1728,25131
20250123,113200,884467540,1728,1728,1728,1728,0
20250123,113100,884467540,1728,1728,1728,1728,0
20250123,113000,884467540,1728,1728,1728,1728,50
20250123,112900,884381140,1728,1728,1728,1728,456
20250123,112800,883593172,1728,1728,1728,1728,0
20250123,112700,883593172,1728,1728,1728,1728,100
20250123,112600,883420372,1728,1728,1728,1728,50
20250123,112500,883333972,1729,1729,1729,1729,0
20250123,112400,883333972,1729,1719,1729,1719,5308
20250123,112300,874185811,1720,1720,1720,1720,10
20250123,112200,874168611,1714,1719,1719,1714,101
20250123,112100,873994997,1719,1719,1719,1719,0
20250123,112000,873994997,1719,1719,1719,1719,1000
20250123,111900,872275997,1718,1718,1718,1718,0
20250123,111800,872275997,1718,1718,1718,1718,1
20250123,111700,872274279,1714,1714,1714,1714,5
20250123,111600,872265709,1713,1714,1714,1713,2040
20250123,111500,868770622,1719,1719,1719,1719,0
20250123,111400,868770622,1719,1719,1719,1719,40
20250123,111300,868701862,1719,1719,1719,1719,30
20250123,111200,868650292,1719,1719,1719,1719,2
20250123,111100,868646854,1719,1719,1719,1719,1
20250123,111000,868645135,1719,1718,1719,1718,5100
20250123,110900,859883235,1718,1718,1718,1718,500
20250123,110800,859024235,1718,1718,1718,1718,0
20250123,110700,859024235,1718,1718,1718,1718,0
20250123,110600,859024235,1718,1718,1718,1718,0
20250123,110500,859024235,1718,1718,1718,1718,1060
20250123,110400,857203155,1718,1718,1718,1718,5000
20250123,110300,848613155,1718,1718,1718,1718,1
20250123,110200,848611437,1718,1718,1718,1718,37
20250123,110100,848547871,1719,1719,1719,1719,0
20250123,110000,848547871,1719,1719,1719,1719,0
20250123,105900,848547871,1719,1719,1719,1719,100
20250123,105800,848375971,1710,1710,1710,1710,2000
20250123,105700,844955971,1710,1712,1712,1710,2238
20250123,105600,841128776,1715,1715,1715,1715,100
20250123,105500,840957276,1719,1719,1719,1719,0
20250123,105400,840957276,1719,1711,1719,1711,3
20250123,105300,840952127,1719,1719,1719,1719,0
20250123,105200,840952127,1719,1718,1719,1718,700
20250123,105100,839749427,1719,1719,1719,1719,7
20250123,105000,839737394,1719,1719,1719,1719,1
20250123,104900,839735675,1710,1713,1713,1710,7678
20250123,104800,826599495,1718,1718,1718,1718,0
20250123,104700,826599495,1718,1718,1718,1718,2
20250123,104600,826596059,1713,1716,1716,1713,4883
20250123,104500,818227161,1715,1715,1715,1715,82
20250123,104400,818086531,1719,1719,1719,1719,1
20250123,104300,818084812,1719,1715,1719,1715,830
20250123,104200,816660842,1715,1715,1715,1715,536
20250123,104100,815741602,1716,1716,1716,1716,1010
20250123,104000,814008442,1721,1721,1721,1721,0
20250123,103900,814008442,1721,1721,1721,1721,0
20250123,103800,814008442,1721,1721,1721,1721,11
20250123,103700,813989511,1721,1721,1721,1721,15
20250123,103600,813963696,1717,1718,1718,1717,373
20250123,103500,813323198,1718,1718,1718,1718,1
20250123,103400,813321480,1724,1724,1724,1724,0
20250123,103300,813321480,1724,1719,1724,1718,1690
20250123,103200,810417908,1725,1725,1725,1725,0
20250123,103100,810417908,1725,1725,1725,1725,10
20250123,103000,810400658,1719,1725,1725,1719,1530
20250123,102900,807769808,1724,1724,1724,1724,0
20250123,102800,807769808,1724,1719,1725,1719,3340
20250123,102700,802017442,1719,1719,1719,1719,79
20250123,102600,801881641,1719,1718,1719,1718,64
20250123,102500,801771626,1719,1719,1719,1719,26
20250123,102400,801726932,1719,1719,1719,1717,398
20250123,102300,801042804,1719,1717,1720,1712,4399
20250123,102200,793490154,1717,1716,1717,1711,280
20250123,102100,793009914,1716,1725,1725,1713,4570
20250123,102000,785163226,1725,1725,1725,1725,10
20250123,101900,785145976,1725,1717,1725,1717,19
20250123,101800,785113273,1717,1729,1729,1717,2460
20250123,101700,780887018,1729,1729,1729,1729,10763
20250123,101600,762277791,1720,1727,1727,1720,10120
20250123,101500,744802273,1727,1727,1727,1727,100
20250123,101400,744629573,1727,1725,1727,1717,11213
20250123,101300,725313480,1729,1726,1729,1724,4150
20250123,101200,718152728,1724,1714,1724,1714,11032
20250123,101100,699205699,1711,1707,1711,1706,1200
20250123,101000,697156898,1706,1706,1706,1706,287
20250123,100900,696667276,1702,1714,1714,1698,32776
20250123,100800,640908999,1704,1716,1716,1704,4315
20250123,100700,633542533,1716,1716,1716,1705,3998
20250123,100600,626718343,1709,1709,1709,1709,91
20250123,100500,626562824,1709,1712,1712,1709,8942
20250123,100400,611269245,1713,1716,1716,1712,7365
20250123,100300,598636828,1717,1717,1717,1717,275
20250123,100200,598164653,1717,1720,1720,1717,2834
20250123,100100,593298501,1717,1717,1717,1717,77
20250123,100000,593166292,1720,1720,1720,1720,110
20250123,095900,592977092,1716,1716,1716,1716,0
20250123,095800,592977092,1716,1725,1725,1716,4307
20250123,095700,585578135,1717,1725,1725,1717,555
20250123,095600,584625160,1725,1724,1725,1720,926
20250123,095500,583031340,1724,1724,1724,1724,5
20250123,095400,583022720,1724,1720,1724,1720,7404
20250123,095300,570282350,1720,1715,1720,1715,8799
20250123,095200,555165679,1715,1719,1719,1715,5898
20250123,095100,545044081,1719,1721,1721,1719,706
20250123,095000,543829690,1721,1721,1721,1720,861
20250123,094900,542347990,1724,1724,1724,1721,641
20250123,094800,541243149,1724,1724,1724,1720,729
20250123,094700,539986945,1724,1720,1724,1720,235
20250123,094600,539582345,1720,1720,1720,1720,709
20250123,094500,538362865,1724,1720,1724,1720,4
20250123,094400,538355977,1720,1724,1724,1720,1329
20250123,094300,536068959,1724,1723,1724,1720,1279
20250123,094200,533864605,1723,1722,1723,1722,1001
20250123,094100,532140882,1722,1716,1722,1716,821
20250123,094000,530728061,1722,1721,1722,1717,2206
20250123,093900,526939534,1717,1717,1718,1717,6252
20250123,093800,516204849,1717,1717,1717,1717,526
20250123,093700,515301707,1717,1721,1721,1716,1672
20250123,093600,512430785,1721,1721,1721,1721,0
20250123,093500,512430785,1721,1715,1721,1715,901
20250123,093400,510880966,1718,1718,1718,1718,785
20250123,093300,509532336,1718,1714,1718,1710,922
20250123,093200,507952699,1712,1714,1714,1711,2344
20250123,093100,503939317,1714,1713,1718,1713,4523
20250123,093000,496188453,1714,1713,1714,1713,4757
20250123,092900,488038186,1713,1717,1717,1705,13429
20250123,092800,465077300,1717,1715,1726,1715,1674
20250123,092700,462205092,1717,1727,1727,1716,34120
20250123,092600,403520992,1727,1730,1730,1727,8298
20250123,092500,389179427,1730,1731,1731,1730,4191
20250123,092400,381928062,1731,1733,1733,1730,2712
20250123,092300,377233074,1737,1737,1737,1737,100
20250123,092200,377059374,1737,1731,1737,1731,5242
20250123,092100,367980254,1731,1736,1736,1731,2837
20250123,092000,363067075,1731,1732,1732,1731,1000
20250123,091900,361336020,1732,1731,1736,1731,4046
20250123,091800,354319352,1731,1729,1736,1729,4609
20250123,091700,346340364,1729,1729,1730,1728,7429
20250123,091600,333495790,1729,1729,1729,1722,2889
20250123,091500,328511638,1731,1735,1741,1728,34000
20250123,091400,269569596,1735,1715,1741,1715,27630
20250123,091300,222017003,1650,1650,1650,1650,0
20250123,091200,222017003,1650,1748,1748,1650,23236
20250123,091100,182226840,1750,1752,1752,1742,14498
20250123,091000,156882254,1752,1753,1753,1752,8217
20250123,090900,142483660,1753,1753,1753,1753,317
20250123,090800,141927959,1753,1764,1764,1753,4815
20250123,090700,133470543,1764,1753,1764,1753,4156
20250123,090600,126162943,1754,1753,1754,1753,2107
20250123,090500,122467824,1753,1763,1764,1752,6930
20250123,090400,110286913,1763,1764,1764,1754,6727
20250123,090300,98438640,1764,1766,1770,1764,2490
20250123,090200,94045632,1770,1770,1771,1767,11726
20250123,090100,73295259,1773,1788,1789,1770,15699
20250123,090000,45426537,1778,1799,1799,1778,25313