stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190100,4311489735,1690,1690,1690,1690,30710
20250109,190000,4311489735,1690,1690,1690,1690,0
20250109,185900,4311489735,1690,1690,1690,1690,0
20250109,185800,4311489735,1690,1690,1690,1690,0
20250109,185700,4311489735,1690,1690,1690,1690,0
20250109,185600,4311489735,1690,1690,1690,1690,0
20250109,185500,4311489735,1690,1690,1690,1690,0
20250109,185400,4311489735,1690,1690,1690,1690,0
20250109,185300,4311489735,1690,1690,1690,1690,0
20250109,185200,4311489735,1690,1690,1690,1690,0
20250109,185100,4311489735,1690,1690,1690,1690,0
20250109,185000,4311489735,1690,1690,1690,1690,0
20250109,184900,4311489735,1690,1690,1690,1690,0
20250109,184800,4311489735,1690,1690,1690,1690,0
20250109,184700,4311489735,1690,1690,1690,1690,0
20250109,184600,4311489735,1690,1690,1690,1690,0
20250109,184500,4311489735,1690,1690,1690,1690,0
20250109,184400,4311489735,1690,1690,1690,1690,0
20250109,184300,4311489735,1690,1690,1690,1690,0
20250109,184200,4311489735,1690,1690,1690,1690,0
20250109,184100,4311489735,1690,1690,1690,1690,0
20250109,184000,4311489735,1690,1690,1690,1690,0
20250109,183900,4311489735,1690,1690,1690,1690,0
20250109,183800,4311489735,1690,1690,1690,1690,0
20250109,183700,4311489735,1690,1690,1690,1690,0
20250109,183600,4311489735,1690,1690,1690,1690,0
20250109,183500,4311489735,1690,1690,1690,1690,0
20250109,183400,4311489735,1690,1690,1690,1690,0
20250109,183300,4311489735,1690,1690,1690,1690,0
20250109,183200,4311489735,1690,1690,1690,1690,0
20250109,183100,4311489735,1690,1690,1690,1690,30710
20250109,183000,4311489735,1690,1690,1690,1690,0
20250109,182900,4311489735,1690,1690,1690,1690,0
20250109,182800,4311489735,1690,1690,1690,1690,0
20250109,182700,4311489735,1690,1690,1690,1690,0
20250109,182600,4311489735,1690,1690,1690,1690,0
20250109,182500,4311489735,1690,1690,1690,1690,0
20250109,182400,4311489735,1690,1690,1690,1690,0
20250109,182300,4311489735,1690,1690,1690,1690,0
20250109,182200,4311489735,1690,1690,1690,1690,0
20250109,182100,4311489735,1690,1690,1690,1690,0
20250109,182000,4311489735,1690,1690,1690,1690,0
20250109,181900,4311489735,1690,1690,1690,1690,0
20250109,181800,4311489735,1690,1690,1690,1690,0
20250109,181700,4311489735,1690,1690,1690,1690,0
20250109,181600,4311489735,1690,1690,1690,1690,0
20250109,181500,4311489735,1690,1690,1690,1690,0
20250109,181400,4311489735,1690,1690,1690,1690,0
20250109,181300,4311489735,1690,1690,1690,1690,0
20250109,181200,4311489735,1690,1690,1690,1690,0
20250109,181100,4311489735,1690,1690,1690,1690,0
20250109,181000,4311489735,1690,1690,1690,1690,0
20250109,180900,4311489735,1690,1690,1690,1690,0
20250109,180800,4311489735,1690,1690,1690,1690,0
20250109,180700,4311489735,1690,1690,1690,1690,0
20250109,180600,4311489735,1690,1690,1690,1690,0
20250109,180500,4311489735,1690,1690,1690,1690,0
20250109,180400,4311489735,1690,1690,1690,1690,0
20250109,180300,4311489735,1690,1690,1690,1690,0
20250109,180200,4311489735,1690,1690,1690,1690,0
20250109,180100,4311489735,1690,1690,1690,1690,30710
20250109,180000,4311489735,1690,1690,1690,1690,0
20250109,175900,4311489735,1690,1690,1690,1690,0
20250109,175800,4311489735,1690,1690,1690,1690,0
20250109,175700,4311489735,1690,1690,1690,1690,0
20250109,175600,4311489735,1690,1690,1690,1690,0
20250109,175500,4311489735,1690,1690,1690,1690,0
20250109,175400,4311489735,1690,1690,1690,1690,0
20250109,175300,4311489735,1690,1690,1690,1690,0
20250109,175200,4311489735,1690,1690,1690,1690,0
20250109,175100,4311489735,1690,1690,1690,1690,0
20250109,175000,4311489735,1690,1690,1690,1690,0
20250109,174900,4311489735,1690,1690,1690,1690,0
20250109,174800,4311489735,1690,1690,1690,1690,0
20250109,174700,4311489735,1690,1690,1690,1690,0
20250109,174600,4311489735,1690,1690,1690,1690,0
20250109,174500,4311489735,1690,1690,1690,1690,0
20250109,174400,4311489735,1690,1690,1690,1690,0
20250109,174300,4311489735,1690,1690,1690,1690,0
20250109,174200,4311489735,1690,1690,1690,1690,0
20250109,174100,4311489735,1690,1690,1690,1690,0
20250109,174000,4311489735,1690,1690,1690,1690,0
20250109,173900,4311489735,1690,1690,1690,1690,0
20250109,173800,4311489735,1690,1690,1690,1690,0
20250109,173700,4311489735,1690,1690,1690,1690,0
20250109,173600,4311489735,1690,1690,1690,1690,0
20250109,173500,4311489735,1690,1690,1690,1690,0
20250109,173400,4311489735,1690,1690,1690,1690,0
20250109,173300,4311489735,1690,1690,1690,1690,0
20250109,173200,4311489735,1690,1690,1690,1690,0
20250109,173100,4311489735,1690,1690,1690,1690,30710
20250109,173000,4311489735,1690,1690,1690,1690,0
20250109,172900,4311489735,1690,1690,1690,1690,0
20250109,172800,4311489735,1690,1690,1690,1690,0
20250109,172700,4311489735,1690,1690,1690,1690,0
20250109,172600,4311489735,1690,1690,1690,1690,0
20250109,172500,4311489735,1690,1690,1690,1690,0
20250109,172400,4311489735,1690,1690,1690,1690,0
20250109,172300,4311489735,1690,1690,1690,1690,0
20250109,172200,4311489735,1690,1690,1690,1690,0
20250109,172100,4311489735,1690,1690,1690,1690,0
20250109,172000,4311489735,1690,1690,1690,1690,0
20250109,171900,4311489735,1690,1690,1690,1690,0
20250109,171800,4311489735,1690,1690,1690,1690,0
20250109,171700,4311489735,1690,1690,1690,1690,0
20250109,171600,4311489735,1690,1690,1690,1690,0
20250109,171500,4311489735,1690,1690,1690,1690,0
20250109,171400,4311489735,1690,1690,1690,1690,0
20250109,171300,4311489735,1690,1690,1690,1690,0
20250109,171200,4311489735,1690,1690,1690,1690,0
20250109,171100,4311489735,1690,1690,1690,1690,0
20250109,171000,4311489735,1690,1690,1690,1690,0
20250109,170900,4311489735,1690,1690,1690,1690,0
20250109,170800,4311489735,1690,1690,1690,1690,0
20250109,170700,4311489735,1690,1690,1690,1690,0
20250109,170600,4311489735,1690,1690,1690,1690,0
20250109,170500,4311489735,1690,1690,1690,1690,0
20250109,170400,4311489735,1690,1690,1690,1690,0
20250109,170300,4311489735,1690,1690,1690,1690,0
20250109,170200,4311489735,1690,1690,1690,1690,0
20250109,170100,4311489735,1690,1690,1690,1690,30710
20250109,170000,4311489735,1690,1690,1690,1690,0
20250109,165900,4311489735,1690,1690,1690,1690,0
20250109,165800,4311489735,1690,1690,1690,1690,0
20250109,165700,4311489735,1690,1690,1690,1690,0
20250109,165600,4311489735,1690,1690,1690,1690,0
20250109,165500,4311489735,1690,1690,1690,1690,0
20250109,165400,4311489735,1690,1690,1690,1690,0
20250109,165300,4311489735,1690,1690,1690,1690,0
20250109,165200,4311489735,1690,1690,1690,1690,0
20250109,165100,4311489735,1690,1690,1690,1690,0
20250109,165000,4311489735,1690,1690,1690,1690,0
20250109,164900,4311489735,1690,1690,1690,1690,0
20250109,164800,4311489735,1690,1690,1690,1690,0
20250109,164700,4311489735,1690,1690,1690,1690,0
20250109,164600,4311489735,1690,1690,1690,1690,0
20250109,164500,4311489735,1690,1690,1690,1690,0
20250109,164400,4311489735,1690,1690,1690,1690,0
20250109,164300,4311489735,1690,1690,1690,1690,0
20250109,164200,4311489735,1690,1690,1690,1690,0
20250109,164100,4311489735,1690,1690,1690,1690,0
20250109,164000,4311489735,1690,1690,1690,1690,0
20250109,163900,4311489735,1690,1690,1690,1690,0
20250109,163800,4311489735,1690,1690,1690,1690,0
20250109,163700,4311489735,1690,1690,1690,1690,0
20250109,163600,4311489735,1690,1690,1690,1690,0
20250109,163500,4311489735,1690,1690,1690,1690,0
20250109,163400,4311489735,1690,1690,1690,1690,0
20250109,163300,4311489735,1690,1690,1690,1690,0
20250109,163200,4311489735,1690,1690,1690,1690,0
20250109,163100,4311489735,1690,1690,1690,1690,30710
20250109,163000,4311489735,1690,1690,1690,1690,0
20250109,162900,4311489735,1690,1690,1690,1690,0
20250109,162800,4311489735,1690,1690,1690,1690,0
20250109,162700,4311489735,1690,1690,1690,1690,0
20250109,162600,4311489735,1690,1690,1690,1690,0
20250109,162500,4311489735,1690,1690,1690,1690,0
20250109,162400,4311489735,1690,1690,1690,1690,0
20250109,162300,4311489735,1690,1690,1690,1690,0
20250109,162200,4311489735,1690,1690,1690,1690,0
20250109,162100,4311489735,1690,1690,1690,1690,0
20250109,162000,4311489735,1690,1690,1690,1690,0
20250109,161900,4311489735,1690,1690,1690,1690,0
20250109,161800,4311489735,1690,1690,1690,1690,0
20250109,161700,4311489735,1690,1690,1690,1690,0
20250109,161600,4311489735,1690,1690,1690,1690,0
20250109,161500,4311489735,1690,1690,1690,1690,0
20250109,161400,4311489735,1690,1690,1690,1690,0
20250109,161300,4311489735,1690,1690,1690,1690,0
20250109,161200,4311489735,1690,1690,1690,1690,0
20250109,161100,4311489735,1690,1690,1690,1690,0
20250109,161000,4311489735,1690,1690,1690,1690,0
20250109,160900,4311489735,1690,1690,1690,1690,0
20250109,160800,4311489735,1690,1690,1690,1690,0
20250109,160700,4311489735,1690,1690,1690,1690,0
20250109,160600,4311489735,1690,1690,1690,1690,0
20250109,160500,4311489735,1690,1690,1690,1690,0
20250109,160400,4311489735,1690,1690,1690,1690,0
20250109,160300,4311489735,1690,1690,1690,1690,0
20250109,160200,4311489735,1690,1690,1690,1690,0
20250109,160100,4311489735,1690,1690,1690,1690,30710
20250109,160000,4311489735,1690,1690,1690,1690,0
20250109,155900,4311489735,1690,1690,1690,1690,0
20250109,155800,4311489735,1690,1690,1690,1690,0
20250109,155700,4311489735,1690,1690,1690,1690,0
20250109,155600,4311489735,1690,1690,1690,1690,0
20250109,155500,4311489735,1690,1690,1690,1690,0
20250109,155400,4311489735,1690,1690,1690,1690,0
20250109,155300,4311489735,1690,1690,1690,1690,0
20250109,155200,4311489735,1690,1690,1690,1690,0
20250109,155100,4311489735,1690,1690,1690,1690,0
20250109,155000,4311489735,1690,1690,1690,1690,0
20250109,154900,4311489735,1690,1690,1690,1690,0
20250109,154800,4311489735,1690,1690,1690,1690,0
20250109,154700,4311489735,1690,1690,1690,1690,0
20250109,154600,4311489735,1690,1690,1690,1690,0
20250109,154500,4311489735,1690,1690,1690,1690,0
20250109,154400,4311489735,1690,1690,1690,1690,0
20250109,154300,4311489735,1690,1690,1690,1690,0
20250109,154200,4311489735,1690,1690,1690,1690,0
20250109,154100,4311489735,1690,1690,1690,1690,0
20250109,154000,4311489735,1690,1690,1690,1690,0
20250109,153900,4311489735,1690,1690,1690,1690,0
20250109,153800,4311489735,1690,1690,1690,1690,0
20250109,153700,4311489735,1690,1690,1690,1690,0
20250109,153600,4311489735,1690,1690,1690,1690,0
20250109,153500,4311489735,1690,1690,1690,1690,0
20250109,153400,4311489735,1690,1690,1690,1690,0
20250109,153300,4311489735,1690,1690,1690,1690,0
20250109,153200,4311489735,1690,1690,1690,1690,0
20250109,153100,4311489735,1690,1690,1690,1690,30710
20250109,153000,4311489735,1690,1690,1690,1690,30710
20250109,152900,4259589835,1690,1690,1690,1690,0
20250109,152800,4259589835,1690,1690,1690,1690,0
20250109,152700,4259589835,1690,1690,1690,1690,0
20250109,152600,4259589835,1690,1690,1690,1690,0
20250109,152500,4259589835,1690,1690,1690,1690,0
20250109,152400,4259589835,1690,1690,1690,1690,0
20250109,152300,4259589835,1690,1690,1690,1690,0
20250109,152200,4259589835,1690,1690,1690,1690,0
20250109,152100,4259589835,1690,1690,1690,1690,0
20250109,152000,4259589835,1690,1690,1690,1690,0
20250109,151900,4259589835,1690,1693,1694,1690,15767
20250109,151800,4232911297,1693,1693,1694,1691,5897
20250109,151700,4222927457,1694,1690,1694,1690,3912
20250109,151600,4216308687,1689,1690,1694,1688,12034
20250109,151500,4195981112,1696,1699,1699,1696,1695
20250109,151400,4193106146,1699,1696,1699,1687,24184
20250109,151300,4152265663,1695,1699,1701,1691,10214
20250109,151200,4134936480,1700,1708,1708,1700,15121
20250109,151100,4109208931,1708,1708,1708,1708,790
20250109,151000,4107859611,1708,1707,1708,1703,9341
20250109,150900,4091912670,1707,1713,1713,1707,1834
20250109,150800,4088781244,1713,1713,1713,1713,324
20250109,150700,4088226232,1709,1715,1715,1709,58
20250109,150600,4088127080,1715,1715,1715,1708,2504
20250109,150500,4083836141,1715,1712,1715,1710,6436
20250109,150400,4072820212,1712,1712,1712,1712,436
20250109,150300,4072073780,1712,1712,1712,1712,1932
20250109,150200,4068766196,1709,1709,1709,1709,1
20250109,150100,4068764487,1712,1711,1712,1710,7459
20250109,150000,4056000505,1711,1712,1712,1711,4479
20250109,145900,4048334202,1712,1712,1712,1712,598
20250109,145800,4047310426,1712,1715,1715,1712,1979
20250109,145700,4043917878,1712,1712,1712,1711,1684
20250109,145600,4041036053,1711,1711,1711,1711,200
20250109,145500,4040693853,1715,1715,1715,1715,1083
20250109,145400,4038836508,1715,1710,1715,1710,1021
20250109,145300,4037090498,1710,1710,1710,1710,700
20250109,145200,4035893498,1710,1715,1715,1710,435
20250109,145100,4035148457,1715,1719,1719,1715,3085
20250109,145000,4029855530,1719,1717,1720,1717,6010
20250109,144900,4019522627,1713,1713,1717,1712,7430
20250109,144800,4006778635,1713,1713,1714,1713,1913
20250109,144700,4003500633,1713,1709,1713,1709,272
20250109,144600,4003034985,1709,1709,1709,1709,413
20250109,144500,4002329168,1709,1709,1709,1708,1180
20250109,144400,4000312713,1709,1710,1713,1709,369
20250109,144300,3999680842,1710,1710,1710,1710,2300
20250109,144200,3995747842,1710,1710,1710,1710,1434
20250109,144100,3993295702,1710,1710,1710,1710,50
20250109,144000,3993210202,1708,1708,1708,1708,215
20250109,143900,3992842982,1708,1706,1708,1706,1886
20250109,143800,3989623506,1706,1708,1708,1706,1145
20250109,143700,3987668804,1708,1708,1708,1708,3
20250109,143600,3987663680,1707,1707,1707,1707,3330
20250109,143500,3981979370,1707,1708,1708,1707,2791
20250109,143400,3977212767,1708,1709,1709,1708,234
20250109,143300,3976812961,1710,1709,1710,1708,1188
20250109,143200,3974783466,1709,1713,1713,1709,1018
20250109,143100,3973043632,1709,1709,1709,1708,999
20250109,143000,3971336366,1709,1710,1710,1708,1471
20250109,142900,3968822279,1713,1710,1713,1709,282
20250109,142800,3968340236,1710,1714,1714,1710,592
20250109,142700,3967327876,1714,1714,1714,1714,0
20250109,142600,3967327876,1714,1713,1714,1713,3566
20250109,142500,3961216336,1713,1713,1713,1713,392
20250109,142400,3960544840,1709,1710,1710,1708,7361
20250109,142300,3947970038,1710,1711,1711,1710,4657
20250109,142200,3940005849,1711,1712,1712,1711,8716
20250109,142100,3925087382,1712,1713,1713,1712,1635
20250109,142000,3922286983,1713,1713,1713,1713,1383
20250109,141900,3919917904,1712,1712,1713,1712,327
20250109,141800,3919357896,1712,1712,1712,1712,693
20250109,141700,3918171480,1712,1714,1714,1712,4858
20250109,141600,3909852503,1717,1716,1717,1716,144
20250109,141500,3909605333,1717,1717,1717,1717,0
20250109,141400,3909605333,1717,1714,1718,1714,677
20250109,141300,3908443346,1716,1716,1716,1714,901
20250109,141200,3906897232,1714,1714,1714,1714,1446
20250109,141100,3904418788,1714,1712,1714,1712,212
20250109,141000,3904055618,1712,1712,1712,1711,1035
20250109,140900,3902284413,1711,1711,1711,1711,0
20250109,140800,3902284413,1711,1715,1715,1711,3929
20250109,140700,3895552492,1715,1715,1715,1715,386
20250109,140600,3894890502,1718,1715,1718,1715,1678
20250109,140500,3892011034,1716,1716,1716,1716,315
20250109,140400,3891470494,1716,1720,1720,1716,8837
20250109,140300,3876280134,1721,1722,1722,1721,820
20250109,140200,3874868698,1723,1723,1723,1722,2528
20250109,140100,3870513411,1723,1723,1723,1722,2820
20250109,140000,3865654883,1723,1723,1723,1721,656
20250109,135900,3864524605,1723,1720,1724,1720,3069
20250109,135800,3859241584,1721,1721,1721,1721,3
20250109,135700,3859236421,1720,1720,1720,1720,780
20250109,135600,3857894821,1720,1720,1720,1719,2419
20250109,135500,3853735620,1719,1719,1720,1719,1473
20250109,135400,3851203243,1719,1720,1720,1719,528
20250109,135300,3850295100,1721,1722,1722,1721,815
20250109,135200,3848891673,1718,1718,1718,1718,2
20250109,135100,3848888237,1722,1717,1722,1717,210
20250109,135000,3848527619,1720,1722,1722,1720,1255
20250109,134900,3846366589,1721,1718,1721,1718,7866
20250109,134800,3832838829,1718,1717,1719,1717,269
20250109,134700,3832376728,1715,1715,1715,1715,1295
20250109,134600,3830155803,1715,1712,1715,1712,196
20250109,134500,3829820236,1711,1711,1711,1711,0
20250109,134400,3829820236,1711,1712,1712,1711,6052
20250109,134300,3819464264,1712,1715,1715,1712,972
20250109,134200,3817797713,1719,1719,1719,1719,152
20250109,134100,3817536425,1719,1719,1719,1719,39
20250109,134000,3817469384,1719,1715,1719,1715,2566
20250109,133900,3813068630,1715,1715,1715,1715,246
20250109,133800,3812646740,1720,1720,1720,1720,1021
20250109,133700,3810890620,1720,1711,1720,1711,6125
20250109,133600,3800366603,1715,1715,1715,1715,7
20250109,133500,3800354598,1715,1715,1715,1715,4
20250109,133400,3800347738,1715,1715,1715,1715,1
20250109,133300,3800346023,1709,1709,1709,1709,0
20250109,133200,3800346023,1709,1709,1709,1708,7048
20250109,133100,3788301349,1709,1710,1710,1709,4500
20250109,133000,3780609708,1708,1708,1708,1708,0
20250109,132900,3780609708,1708,1717,1717,1708,2836
20250109,132800,3775752005,1718,1718,1718,1718,1
20250109,132700,3775750287,1718,1718,1718,1718,28
20250109,132600,3775702183,1716,1716,1716,1716,381
20250109,132500,3775048387,1716,1716,1716,1716,0
20250109,132400,3775048387,1716,1715,1716,1715,251
20250109,132300,3774617772,1718,1718,1718,1718,500
20250109,132200,3773758772,1718,1719,1720,1718,1184
20250109,132100,3771723802,1719,1719,1719,1719,51
20250109,132000,3771636133,1718,1718,1718,1718,23
20250109,131900,3771596619,1718,1718,1718,1718,989
20250109,131800,3769897517,1718,1719,1719,1718,1702
20250109,131700,3766973480,1719,1719,1719,1718,2076
20250109,131600,3763405026,1719,1719,1720,1719,1497
20250109,131500,3760830583,1719,1718,1719,1718,1825
20250109,131400,3757694852,1717,1715,1717,1715,3030
20250109,131300,3752496072,1715,1715,1715,1715,0
20250109,131200,3752496072,1715,1715,1715,1715,14
20250109,131100,3752472062,1716,1716,1716,1716,0
20250109,131000,3752472062,1716,1716,1716,1716,300
20250109,130900,3751957262,1713,1715,1715,1712,801
20250109,130800,3750585279,1712,1713,1713,1712,734
20250109,130700,3749328621,1712,1712,1712,1711,14000
20250109,130600,3725361621,1712,1712,1712,1712,46
20250109,130500,3725282869,1712,1713,1713,1712,1792
20250109,130400,3722213737,1715,1716,1716,1715,895
20250109,130300,3720678727,1717,1717,1717,1715,239
20250109,130200,3720268438,1717,1717,1717,1717,294
20250109,130100,3719763640,1717,1716,1718,1716,1516
20250109,130000,3717159813,1716,1716,1716,1716,2631
20250109,125900,3712645017,1716,1710,1717,1710,124
20250109,125800,3712432831,1710,1710,1710,1710,175
20250109,125700,3712133581,1719,1718,1719,1718,2304
20250109,125600,3708173413,1717,1715,1718,1710,1439
20250109,125500,3705705994,1715,1715,1717,1715,4710
20250109,125400,3697624296,1713,1712,1713,1712,280
20250109,125300,3697144935,1712,1711,1712,1711,2845
20250109,125200,3692274454,1711,1708,1711,1708,1531
20250109,125100,3689658192,1706,1706,1706,1706,789
20250109,125000,3688312158,1707,1704,1707,1704,4513
20250109,124900,3680616829,1703,1703,1704,1703,2022
20250109,124800,3677173314,1703,1704,1704,1703,1147
20250109,124700,3675219129,1704,1700,1704,1700,3497
20250109,124600,3669270791,1700,1698,1700,1698,300
20250109,124500,3668761235,1698,1698,1698,1696,3795
20250109,124400,3662321771,1697,1697,1697,1697,2375
20250109,124300,3658291396,1697,1701,1701,1697,17175
20250109,124200,3629110864,1701,1705,1705,1701,669
20250109,124100,3627970781,1706,1705,1706,1701,3180
20250109,124000,3622560074,1701,1702,1705,1701,1151
20250109,123900,3620601525,1702,1702,1702,1702,133
20250109,123800,3620375159,1704,1704,1704,1702,4064
20250109,123700,3613455755,1704,1704,1705,1704,1673
20250109,123600,3610604843,1706,1706,1706,1703,2202
20250109,123500,3606853091,1706,1706,1706,1703,1181
20250109,123400,3604838332,1706,1705,1706,1705,1815
20250109,123300,3601743107,1706,1706,1706,1706,586
20250109,123200,3600743391,1706,1704,1706,1700,11431
20250109,123100,3581301277,1704,1704,1706,1703,3125
20250109,123000,3575976744,1706,1706,1706,1706,2561
20250109,122900,3571607678,1706,1707,1707,1703,5334
20250109,122800,3562516894,1707,1715,1715,1706,7232
20250109,122700,3550151170,1715,1715,1715,1715,7
20250109,122600,3550139165,1715,1712,1716,1711,1908
20250109,122500,3546874543,1715,1715,1715,1711,1299
20250109,122400,3544649287,1712,1715,1715,1712,4000
20250109,122300,3537798434,1715,1718,1718,1714,2144
20250109,122200,3534121263,1719,1715,1719,1715,720
20250109,122100,3532886423,1715,1715,1715,1715,310
20250109,122000,3532354773,1715,1715,1716,1713,5870
20250109,121900,3522291636,1716,1720,1720,1715,13348
20250109,121800,3499361249,1725,1720,1725,1719,1391
20250109,121700,3496968696,1726,1726,1726,1726,451
20250109,121600,3496190270,1727,1724,1727,1724,2000
20250109,121500,3492739294,1720,1720,1720,1720,2653
20250109,121400,3488176134,1720,1719,1720,1719,1910
20250109,121300,3484891734,1720,1720,1720,1720,1400
20250109,121200,3482483734,1720,1720,1720,1719,3762
20250109,121100,3476013811,1720,1720,1720,1720,2200
20250109,121000,3472229811,1720,1721,1721,1720,1441
20250109,120900,3469751107,1721,1721,1721,1721,488
20250109,120800,3468911259,1720,1721,1721,1720,4306
20250109,120700,3461504287,1721,1722,1722,1721,1185
20250109,120600,3459464111,1722,1722,1722,1722,60
20250109,120500,3459360791,1722,1722,1722,1722,6
20250109,120400,3459350459,1722,1723,1723,1722,3302
20250109,120300,3453661413,1722,1720,1722,1720,2
20250109,120200,3453657971,1720,1720,1720,1720,776
20250109,120100,3452323251,1720,1720,1720,1720,200
20250109,120000,3451979251,1722,1719,1722,1719,944
20250109,115900,3450354283,1722,1722,1722,1722,9
20250109,115800,3450338785,1718,1719,1722,1718,1632
20250109,115700,3447534968,1718,1721,1721,1718,7383
20250109,115600,3434843952,1723,1723,1723,1723,11
20250109,115500,3434824999,1723,1723,1723,1723,0
20250109,115400,3434824999,1723,1723,1723,1720,10740
20250109,115300,3416324556,1723,1723,1723,1723,71
20250109,115200,3416202223,1724,1723,1724,1720,4479
20250109,115100,3408485593,1719,1719,1719,1719,0
20250109,115000,3408485593,1719,1719,1719,1719,378
20250109,114900,3407835811,1718,1718,1722,1718,2064
20250109,114800,3404285802,1718,1719,1719,1718,2092
20250109,114700,3400691546,1718,1718,1718,1718,1061
20250109,114600,3398868748,1718,1717,1718,1717,1688
20250109,114500,3395969775,1717,1718,1718,1717,4027
20250109,114400,3389051689,1718,1721,1721,1718,4060
20250109,114300,3382076042,1721,1721,1722,1719,6580
20250109,114200,3370758365,1721,1723,1723,1721,6713
20250109,114100,3359201710,1723,1724,1724,1723,1100
20250109,114000,3357306360,1724,1724,1725,1723,4545
20250109,113900,3349471346,1724,1726,1726,1724,3899
20250109,113800,3342745931,1726,1726,1726,1726,405
20250109,113700,3342046901,1727,1731,1732,1727,1377
20250109,113600,3339668080,1731,1731,1731,1731,13
20250109,113500,3339645577,1730,1728,1730,1727,3297
20250109,113400,3333942613,1728,1725,1728,1725,1850
20250109,113300,3330751297,1725,1731,1731,1725,6024
20250109,113200,3320332343,1733,1733,1733,1730,632
20250109,113100,3319238543,1733,1729,1733,1729,649
20250109,113000,3318116214,1729,1729,1729,1729,1566
20250109,112900,3315408600,1725,1726,1727,1725,2243
20250109,112800,3311537320,1726,1729,1729,1726,1325
20250109,112700,3309248911,1729,1736,1736,1729,7918
20250109,112600,3295517658,1736,1736,1738,1733,14463
20250109,112500,3270421688,1739,1741,1742,1737,25571
20250109,112400,3225936479,1742,1738,1742,1738,6912
20250109,112300,3213910999,1738,1738,1738,1733,9176
20250109,112200,3197974165,1737,1731,1738,1731,7640
20250109,112100,3184711264,1731,1737,1740,1731,5949
20250109,112000,3174369464,1737,1729,1737,1728,47743
20250109,111900,3091824941,1729,1729,1730,1726,12805
20250109,111800,3069688805,1728,1725,1729,1725,13244
20250109,111700,3046812108,1725,1725,1725,1725,451
20250109,111600,3046034133,1722,1722,1726,1721,12078
20250109,111500,3025231931,1722,1724,1724,1722,1733
20250109,111400,3022245990,1724,1724,1725,1724,2657
20250109,111300,3017663279,1724,1723,1724,1723,1010
20250109,111200,3015923048,1723,1723,1723,1720,2739
20250109,111100,3011203906,1723,1720,1723,1720,1663
20250109,111000,3008343045,1720,1720,1720,1720,154
20250109,110900,3008078165,1720,1720,1723,1720,3697
20250109,110800,3001717774,1720,1722,1725,1719,9794
20250109,110700,2984864105,1721,1722,1725,1721,7660
20250109,110600,2971669093,1722,1723,1725,1721,9026
20250109,110500,2956112276,1723,1720,1724,1720,3760
20250109,110400,2949636224,1717,1726,1726,1717,11607
20250109,110300,2929652758,1726,1722,1726,1722,7577
20250109,110200,2916597035,1722,1720,1722,1719,6717
20250109,110100,2905039399,1719,1716,1719,1715,3792
20250109,110000,2898525945,1719,1719,1719,1718,1154
20250109,105900,2896543305,1716,1715,1720,1715,10788
20250109,105800,2878004828,1713,1715,1715,1713,1109
20250109,105700,2876104286,1715,1707,1715,1707,2191
20250109,105600,2872351521,1706,1711,1717,1704,2218
20250109,105500,2868565580,1711,1718,1718,1710,8274
20250109,105400,2854404959,1719,1715,1719,1715,8278
20250109,105300,2840207740,1714,1723,1723,1714,11758
20250109,105200,2819970883,1719,1719,1719,1718,1088
20250109,105100,2818101406,1718,1715,1725,1715,98
20250109,105000,2817933018,1726,1714,1726,1714,18599
20250109,104900,2785967818,1711,1711,1711,1710,2411
20250109,104800,2781844107,1710,1714,1714,1710,1534
20250109,104700,2779218442,1712,1718,1718,1712,2273
20250109,104600,2775322524,1719,1716,1719,1716,3032
20250109,104500,2770114783,1715,1710,1715,1707,7639
20250109,104400,2757035623,1710,1711,1711,1710,900
20250109,104300,2755495823,1711,1710,1711,1710,654
20250109,104200,2754376830,1710,1704,1710,1701,1460
20250109,104100,2751890666,1704,1702,1704,1702,2126
20250109,104000,2748271921,1702,1703,1703,1700,2218
20250109,103900,2744496909,1706,1708,1708,1705,424
20250109,103800,2743773313,1710,1710,1710,1708,1451
20250109,103700,2741292109,1710,1713,1713,1710,5093
20250109,103600,2732582819,1713,1713,1714,1709,3938
20250109,103500,2725848596,1713,1706,1713,1706,3967
20250109,103400,2719067524,1706,1705,1707,1703,1956
20250109,103300,2715732568,1705,1702,1705,1702,739
20250109,103200,2714473530,1702,1702,1702,1702,1403
20250109,103100,2712085624,1702,1705,1710,1700,10731
20250109,103000,2693825246,1707,1713,1713,1705,4710
20250109,102900,2685786515,1707,1706,1715,1706,3302
20250109,102800,2680134130,1713,1703,1714,1703,13533
20250109,102700,2656991842,1703,1700,1719,1700,13957
20250109,102600,2633168785,1700,1698,1700,1695,4946
20250109,102500,2624763672,1698,1698,1700,1698,4407
20250109,102400,2617280584,1698,1702,1702,1695,1981
20250109,102300,2613917579,1703,1691,1703,1688,20797
20250109,102200,2578644228,1694,1691,1694,1691,1801
20250109,102100,2575598734,1689,1691,1694,1689,14615
20250109,102000,2550890793,1691,1688,1694,1688,20839
20250109,101900,2515653196,1688,1690,1690,1687,11282
20250109,101800,2496602009,1690,1692,1697,1689,25114
20250109,101700,2454092773,1693,1696,1696,1690,9847
20250109,101600,2437433945,1696,1685,1698,1685,25895
20250109,101500,2393615782,1685,1685,1689,1685,8540
20250109,101400,2379218818,1685,1676,1685,1676,6851
20250109,101300,2367723366,1676,1671,1676,1671,30794
20250109,101200,2316253976,1671,1667,1671,1667,2160
20250109,101100,2312645403,1664,1676,1676,1664,22323
20250109,101000,2275344134,1677,1676,1677,1676,1008
20250109,100900,2273654717,1677,1678,1678,1670,28779
20250109,100800,2225439509,1678,1687,1688,1678,10349
20250109,100700,2208014609,1687,1677,1687,1677,35000
20250109,100600,2149164066,1677,1673,1677,1672,1153
20250109,100500,2147234553,1670,1674,1678,1670,6443
20250109,100400,2136458151,1678,1679,1679,1672,4232
20250109,100300,2129353642,1679,1685,1685,1675,14676
20250109,100200,2104671836,1685,1681,1685,1681,4981
20250109,100100,2096286274,1681,1679,1681,1679,7449
20250109,100000,2083771051,1679,1676,1679,1672,8199
20250109,095900,2070028365,1672,1665,1680,1665,91566
20250109,095800,1917261272,1665,1662,1665,1662,2667
20250109,095700,1912828206,1664,1662,1664,1662,4278
20250109,095600,1905717730,1662,1662,1662,1659,384
20250109,095500,1905080326,1662,1662,1662,1656,9081
20250109,095400,1890013746,1661,1662,1662,1659,11038
20250109,095300,1871683739,1664,1664,1665,1662,3241
20250109,095200,1866295356,1663,1664,1664,1663,1017
20250109,095100,1864604052,1665,1665,1665,1665,687
20250109,095000,1863460197,1666,1665,1666,1661,5167
20250109,094900,1854865227,1666,1666,1666,1664,6319
20250109,094800,1844340350,1666,1666,1667,1666,2570
20250109,094700,1840058235,1666,1664,1667,1664,9149
20250109,094600,1824828365,1664,1661,1664,1661,11880
20250109,094500,1805070218,1660,1662,1662,1660,4389
20250109,094400,1797779795,1661,1655,1661,1655,15848
20250109,094300,1771485984,1654,1655,1656,1654,5637
20250109,094200,1762159104,1657,1655,1657,1655,2135
20250109,094100,1758624575,1655,1655,1655,1654,6527
20250109,094000,1747825383,1655,1657,1657,1655,1909
20250109,093900,1744665642,1657,1657,1657,1655,3792
20250109,093800,1738387760,1657,1653,1660,1653,2484
20250109,093700,1734275790,1653,1652,1653,1651,10654
20250109,093600,1716676620,1653,1654,1660,1653,11133
20250109,093500,1698252847,1657,1659,1661,1655,12799
20250109,093400,1677039533,1659,1660,1662,1659,9166
20250109,093300,1661818881,1658,1656,1660,1656,3349
20250109,093200,1656262341,1656,1655,1657,1654,6960
20250109,093100,1644731427,1654,1658,1658,1654,4473
20250109,093000,1637331705,1653,1658,1661,1652,22665
20250109,092900,1599815334,1651,1655,1659,1651,25865
20250109,092800,1557062036,1651,1654,1661,1650,14058
20250109,092700,1533819001,1650,1659,1664,1650,34604
20250109,092600,1476465496,1659,1661,1661,1654,28347
20250109,092500,1429507676,1661,1663,1665,1658,34397
20250109,092400,1372360652,1665,1666,1666,1661,8217
20250109,092300,1358699821,1661,1666,1666,1661,18213
20250109,092200,1328393490,1667,1671,1671,1665,21370
20250109,092100,1292770052,1671,1671,1675,1667,11886
20250109,092000,1272914164,1675,1682,1682,1670,67306
20250109,091900,1160055647,1682,1681,1682,1680,9217
20250109,091800,1144560270,1682,1681,1682,1680,36792
20250109,091700,1082736370,1681,1685,1690,1680,54923
20250109,091600,990308221,1687,1688,1691,1685,24402
20250109,091500,949159515,1688,1698,1698,1688,42856
20250109,091400,876706908,1698,1699,1699,1691,4255
20250109,091300,869487809,1699,1699,1699,1690,27200
20250109,091200,823513643,1699,1688,1703,1688,12988
20250109,091100,801482524,1688,1687,1707,1684,63436
20250109,091000,693967128,1685,1698,1698,1684,37538
20250109,090900,630446544,1697,1707,1707,1693,28999
20250109,090800,581209143,1708,1701,1708,1700,15081
20250109,090700,555514827,1701,1705,1707,1692,57997
20250109,090600,456862242,1702,1725,1734,1702,19720
20250109,090500,423005538,1725,1730,1730,1695,53659
20250109,090400,331107341,1720,1732,1744,1718,65789
20250109,090300,217501181,1729,1734,1746,1723,33407
20250109,090200,159666848,1736,1730,1738,1723,44138
20250109,090100,83212168,1731,1748,1750,1730,26581
20250109,090000,37025923,1748,1780,1782,1745,20983