stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190100,1894762903,1699,1699,1699,1699,4701
20250113,190000,1894762903,1699,1699,1699,1699,0
20250113,185900,1894762903,1699,1699,1699,1699,0
20250113,185800,1894762903,1699,1699,1699,1699,0
20250113,185700,1894762903,1699,1699,1699,1699,0
20250113,185600,1894762903,1699,1699,1699,1699,0
20250113,185500,1894762903,1699,1699,1699,1699,0
20250113,185400,1894762903,1699,1699,1699,1699,0
20250113,185300,1894762903,1699,1699,1699,1699,0
20250113,185200,1894762903,1699,1699,1699,1699,0
20250113,185100,1894762903,1699,1699,1699,1699,0
20250113,185000,1894762903,1699,1699,1699,1699,0
20250113,184900,1894762903,1699,1699,1699,1699,0
20250113,184800,1894762903,1699,1699,1699,1699,0
20250113,184700,1894762903,1699,1699,1699,1699,0
20250113,184600,1894762903,1699,1699,1699,1699,0
20250113,184500,1894762903,1699,1699,1699,1699,0
20250113,184400,1894762903,1699,1699,1699,1699,0
20250113,184300,1894762903,1699,1699,1699,1699,0
20250113,184200,1894762903,1699,1699,1699,1699,0
20250113,184100,1894762903,1699,1699,1699,1699,0
20250113,184000,1894762903,1699,1699,1699,1699,0
20250113,183900,1894762903,1699,1699,1699,1699,0
20250113,183800,1894762903,1699,1699,1699,1699,0
20250113,183700,1894762903,1699,1699,1699,1699,0
20250113,183600,1894762903,1699,1699,1699,1699,0
20250113,183500,1894762903,1699,1699,1699,1699,0
20250113,183400,1894762903,1699,1699,1699,1699,0
20250113,183300,1894762903,1699,1699,1699,1699,0
20250113,183200,1894762903,1699,1699,1699,1699,0
20250113,183100,1894762903,1699,1699,1699,1699,4701
20250113,183000,1894762903,1699,1699,1699,1699,0
20250113,182900,1894762903,1699,1699,1699,1699,0
20250113,182800,1894762903,1699,1699,1699,1699,0
20250113,182700,1894762903,1699,1699,1699,1699,0
20250113,182600,1894762903,1699,1699,1699,1699,0
20250113,182500,1894762903,1699,1699,1699,1699,0
20250113,182400,1894762903,1699,1699,1699,1699,0
20250113,182300,1894762903,1699,1699,1699,1699,0
20250113,182200,1894762903,1699,1699,1699,1699,0
20250113,182100,1894762903,1699,1699,1699,1699,0
20250113,182000,1894762903,1699,1699,1699,1699,0
20250113,181900,1894762903,1699,1699,1699,1699,0
20250113,181800,1894762903,1699,1699,1699,1699,0
20250113,181700,1894762903,1699,1699,1699,1699,0
20250113,181600,1894762903,1699,1699,1699,1699,0
20250113,181500,1894762903,1699,1699,1699,1699,0
20250113,181400,1894762903,1699,1699,1699,1699,0
20250113,181300,1894762903,1699,1699,1699,1699,0
20250113,181200,1894762903,1699,1699,1699,1699,0
20250113,181100,1894762903,1699,1699,1699,1699,0
20250113,181000,1894762903,1699,1699,1699,1699,0
20250113,180900,1894762903,1699,1699,1699,1699,0
20250113,180800,1894762903,1699,1699,1699,1699,0
20250113,180700,1894762903,1699,1699,1699,1699,0
20250113,180600,1894762903,1699,1699,1699,1699,0
20250113,180500,1894762903,1699,1699,1699,1699,0
20250113,180400,1894762903,1699,1699,1699,1699,0
20250113,180300,1894762903,1699,1699,1699,1699,0
20250113,180200,1894762903,1699,1699,1699,1699,0
20250113,180100,1894762903,1699,1699,1699,1699,4701
20250113,180000,1894762903,1699,1699,1699,1699,0
20250113,175900,1894762903,1699,1699,1699,1699,0
20250113,175800,1894762903,1699,1699,1699,1699,0
20250113,175700,1894762903,1699,1699,1699,1699,0
20250113,175600,1894762903,1699,1699,1699,1699,0
20250113,175500,1894762903,1699,1699,1699,1699,0
20250113,175400,1894762903,1699,1699,1699,1699,0
20250113,175300,1894762903,1699,1699,1699,1699,0
20250113,175200,1894762903,1699,1699,1699,1699,0
20250113,175100,1894762903,1699,1699,1699,1699,0
20250113,175000,1894762903,1699,1699,1699,1699,0
20250113,174900,1894762903,1699,1699,1699,1699,0
20250113,174800,1894762903,1699,1699,1699,1699,0
20250113,174700,1894762903,1699,1699,1699,1699,0
20250113,174600,1894762903,1699,1699,1699,1699,0
20250113,174500,1894762903,1699,1699,1699,1699,0
20250113,174400,1894762903,1699,1699,1699,1699,0
20250113,174300,1894762903,1699,1699,1699,1699,0
20250113,174200,1894762903,1699,1699,1699,1699,0
20250113,174100,1894762903,1699,1699,1699,1699,0
20250113,174000,1894762903,1699,1699,1699,1699,0
20250113,173900,1894762903,1699,1699,1699,1699,0
20250113,173800,1894762903,1699,1699,1699,1699,0
20250113,173700,1894762903,1699,1699,1699,1699,0
20250113,173600,1894762903,1699,1699,1699,1699,0
20250113,173500,1894762903,1699,1699,1699,1699,0
20250113,173400,1894762903,1699,1699,1699,1699,0
20250113,173300,1894762903,1699,1699,1699,1699,0
20250113,173200,1894762903,1699,1699,1699,1699,0
20250113,173100,1894762903,1699,1699,1699,1699,4701
20250113,173000,1894762903,1699,1699,1699,1699,0
20250113,172900,1894762903,1699,1699,1699,1699,0
20250113,172800,1894762903,1699,1699,1699,1699,0
20250113,172700,1894762903,1699,1699,1699,1699,0
20250113,172600,1894762903,1699,1699,1699,1699,0
20250113,172500,1894762903,1699,1699,1699,1699,0
20250113,172400,1894762903,1699,1699,1699,1699,0
20250113,172300,1894762903,1699,1699,1699,1699,0
20250113,172200,1894762903,1699,1699,1699,1699,0
20250113,172100,1894762903,1699,1699,1699,1699,0
20250113,172000,1894762903,1699,1699,1699,1699,0
20250113,171900,1894762903,1699,1699,1699,1699,0
20250113,171800,1894762903,1699,1699,1699,1699,0
20250113,171700,1894762903,1699,1699,1699,1699,0
20250113,171600,1894762903,1699,1699,1699,1699,0
20250113,171500,1894762903,1699,1699,1699,1699,0
20250113,171400,1894762903,1699,1699,1699,1699,0
20250113,171300,1894762903,1699,1699,1699,1699,0
20250113,171200,1894762903,1699,1699,1699,1699,0
20250113,171100,1894762903,1699,1699,1699,1699,0
20250113,171000,1894762903,1699,1699,1699,1699,0
20250113,170900,1894762903,1699,1699,1699,1699,0
20250113,170800,1894762903,1699,1699,1699,1699,0
20250113,170700,1894762903,1699,1699,1699,1699,0
20250113,170600,1894762903,1699,1699,1699,1699,0
20250113,170500,1894762903,1699,1699,1699,1699,0
20250113,170400,1894762903,1699,1699,1699,1699,0
20250113,170300,1894762903,1699,1699,1699,1699,0
20250113,170200,1894762903,1699,1699,1699,1699,0
20250113,170100,1894762903,1699,1699,1699,1699,4701
20250113,170000,1894762903,1699,1699,1699,1699,0
20250113,165900,1894762903,1699,1699,1699,1699,0
20250113,165800,1894762903,1699,1699,1699,1699,0
20250113,165700,1894762903,1699,1699,1699,1699,0
20250113,165600,1894762903,1699,1699,1699,1699,0
20250113,165500,1894762903,1699,1699,1699,1699,0
20250113,165400,1894762903,1699,1699,1699,1699,0
20250113,165300,1894762903,1699,1699,1699,1699,0
20250113,165200,1894762903,1699,1699,1699,1699,0
20250113,165100,1894762903,1699,1699,1699,1699,0
20250113,165000,1894762903,1699,1699,1699,1699,0
20250113,164900,1894762903,1699,1699,1699,1699,0
20250113,164800,1894762903,1699,1699,1699,1699,0
20250113,164700,1894762903,1699,1699,1699,1699,0
20250113,164600,1894762903,1699,1699,1699,1699,0
20250113,164500,1894762903,1699,1699,1699,1699,0
20250113,164400,1894762903,1699,1699,1699,1699,0
20250113,164300,1894762903,1699,1699,1699,1699,0
20250113,164200,1894762903,1699,1699,1699,1699,0
20250113,164100,1894762903,1699,1699,1699,1699,0
20250113,164000,1894762903,1699,1699,1699,1699,0
20250113,163900,1894762903,1699,1699,1699,1699,0
20250113,163800,1894762903,1699,1699,1699,1699,0
20250113,163700,1894762903,1699,1699,1699,1699,0
20250113,163600,1894762903,1699,1699,1699,1699,0
20250113,163500,1894762903,1699,1699,1699,1699,0
20250113,163400,1894762903,1699,1699,1699,1699,0
20250113,163300,1894762903,1699,1699,1699,1699,0
20250113,163200,1894762903,1699,1699,1699,1699,0
20250113,163100,1894762903,1699,1699,1699,1699,4701
20250113,163000,1894762903,1699,1699,1699,1699,0
20250113,162900,1894762903,1699,1699,1699,1699,0
20250113,162800,1894762903,1699,1699,1699,1699,0
20250113,162700,1894762903,1699,1699,1699,1699,0
20250113,162600,1894762903,1699,1699,1699,1699,0
20250113,162500,1894762903,1699,1699,1699,1699,0
20250113,162400,1894762903,1699,1699,1699,1699,0
20250113,162300,1894762903,1699,1699,1699,1699,0
20250113,162200,1894762903,1699,1699,1699,1699,0
20250113,162100,1894762903,1699,1699,1699,1699,0
20250113,162000,1894762903,1699,1699,1699,1699,0
20250113,161900,1894762903,1699,1699,1699,1699,0
20250113,161800,1894762903,1699,1699,1699,1699,0
20250113,161700,1894762903,1699,1699,1699,1699,0
20250113,161600,1894762903,1699,1699,1699,1699,0
20250113,161500,1894762903,1699,1699,1699,1699,0
20250113,161400,1894762903,1699,1699,1699,1699,0
20250113,161300,1894762903,1699,1699,1699,1699,0
20250113,161200,1894762903,1699,1699,1699,1699,0
20250113,161100,1894762903,1699,1699,1699,1699,0
20250113,161000,1894762903,1699,1699,1699,1699,0
20250113,160900,1894762903,1699,1699,1699,1699,0
20250113,160800,1894762903,1699,1699,1699,1699,0
20250113,160700,1894762903,1699,1699,1699,1699,0
20250113,160600,1894762903,1699,1699,1699,1699,0
20250113,160500,1894762903,1699,1699,1699,1699,0
20250113,160400,1894762903,1699,1699,1699,1699,0
20250113,160300,1894762903,1699,1699,1699,1699,0
20250113,160200,1894762903,1699,1699,1699,1699,0
20250113,160100,1894762903,1699,1699,1699,1699,4701
20250113,160000,1894762903,1699,1699,1699,1699,0
20250113,155900,1894762903,1699,1699,1699,1699,0
20250113,155800,1894762903,1699,1699,1699,1699,0
20250113,155700,1894762903,1699,1699,1699,1699,0
20250113,155600,1894762903,1699,1699,1699,1699,0
20250113,155500,1894762903,1699,1699,1699,1699,0
20250113,155400,1894762903,1699,1699,1699,1699,0
20250113,155300,1894762903,1699,1699,1699,1699,0
20250113,155200,1894762903,1699,1699,1699,1699,0
20250113,155100,1894762903,1699,1699,1699,1699,0
20250113,155000,1894762903,1699,1699,1699,1699,0
20250113,154900,1894762903,1699,1699,1699,1699,0
20250113,154800,1894762903,1699,1699,1699,1699,0
20250113,154700,1894762903,1699,1699,1699,1699,0
20250113,154600,1894762903,1699,1699,1699,1699,0
20250113,154500,1894762903,1699,1699,1699,1699,0
20250113,154400,1894762903,1699,1699,1699,1699,0
20250113,154300,1894762903,1699,1699,1699,1699,0
20250113,154200,1894762903,1699,1699,1699,1699,0
20250113,154100,1894762903,1699,1699,1699,1699,0
20250113,154000,1894762903,1699,1699,1699,1699,0
20250113,153900,1894762903,1699,1699,1699,1699,0
20250113,153800,1894762903,1699,1699,1699,1699,0
20250113,153700,1894762903,1699,1699,1699,1699,0
20250113,153600,1894762903,1699,1699,1699,1699,0
20250113,153500,1894762903,1699,1699,1699,1699,0
20250113,153400,1894762903,1699,1699,1699,1699,0
20250113,153300,1894762903,1699,1699,1699,1699,0
20250113,153200,1894762903,1699,1699,1699,1699,0
20250113,153100,1894762903,1699,1699,1699,1699,4701
20250113,153000,1894762903,1699,1699,1699,1699,4701
20250113,152900,1886775904,1694,1694,1694,1694,0
20250113,152800,1886775904,1694,1694,1694,1694,0
20250113,152700,1886775904,1694,1694,1694,1694,0
20250113,152600,1886775904,1694,1694,1694,1694,0
20250113,152500,1886775904,1694,1694,1694,1694,0
20250113,152400,1886775904,1694,1694,1694,1694,0
20250113,152300,1886775904,1694,1694,1694,1694,0
20250113,152200,1886775904,1694,1694,1694,1694,0
20250113,152100,1886775904,1694,1694,1694,1694,0
20250113,152000,1886775904,1694,1694,1694,1694,0
20250113,151900,1886775904,1694,1696,1696,1694,8608
20250113,151800,1872190318,1696,1694,1699,1694,70
20250113,151700,1872071396,1700,1700,1700,1700,0
20250113,151600,1872071396,1700,1692,1700,1692,12417
20250113,151500,1850976540,1691,1694,1695,1691,7798
20250113,151400,1837768837,1692,1692,1692,1692,18
20250113,151300,1837738381,1692,1694,1695,1692,303
20250113,151200,1837225343,1690,1694,1694,1690,14405
20250113,151100,1812858451,1694,1694,1697,1694,574
20250113,151000,1811885591,1694,1696,1697,1694,16804
20250113,150900,1783404417,1697,1697,1697,1697,500
20250113,150800,1782555917,1697,1698,1698,1695,5887
20250113,150700,1772569237,1698,1699,1699,1698,1818
20250113,150600,1769480475,1700,1700,1700,1698,282
20250113,150500,1769001287,1700,1700,1700,1700,1060
20250113,150400,1767199287,1700,1700,1700,1700,671
20250113,150300,1766058587,1700,1700,1700,1700,0
20250113,150200,1766058587,1700,1700,1700,1700,60
20250113,150100,1765956587,1696,1696,1696,1696,1
20250113,150000,1765954891,1696,1696,1700,1696,1014
20250113,145900,1764233075,1700,1699,1700,1699,715
20250113,145800,1763017741,1696,1696,1696,1695,4057
20250113,145700,1756138890,1696,1696,1696,1696,700
20250113,145600,1754951690,1696,1696,1696,1696,390
20250113,145500,1754290250,1695,1699,1700,1695,4251
20250113,145400,1747065585,1695,1695,1695,1695,0
20250113,145300,1747065585,1695,1699,1699,1695,600
20250113,145200,1746048103,1699,1696,1699,1696,983
20250113,145100,1744380701,1696,1699,1699,1696,5579
20250113,145000,1734909567,1699,1700,1700,1699,19197
20250113,144900,1702283446,1700,1701,1701,1699,5729
20250113,144800,1692545501,1700,1700,1700,1700,0
20250113,144700,1692545501,1700,1701,1701,1700,1000
20250113,144600,1690845032,1702,1702,1702,1702,502
20250113,144500,1689990628,1702,1702,1702,1702,0
20250113,144400,1689990628,1702,1702,1702,1702,1000
20250113,144300,1688288628,1702,1703,1703,1702,1086
20250113,144200,1686440237,1702,1703,1703,1702,2040
20250113,144100,1682966157,1708,1708,1708,1708,115
20250113,144000,1682769737,1710,1710,1710,1710,0
20250113,143900,1682769737,1710,1710,1710,1710,445
20250113,143800,1682008787,1710,1710,1710,1710,5
20250113,143700,1682000237,1710,1710,1710,1710,602
20250113,143600,1680970817,1702,1702,1702,1702,85
20250113,143500,1680826147,1710,1710,1710,1710,572
20250113,143400,1679848027,1710,1709,1710,1709,1484
20250113,143300,1677310388,1709,1709,1709,1709,200
20250113,143200,1676968588,1710,1707,1710,1707,5373
20250113,143100,1667784497,1707,1707,1707,1707,578
20250113,143000,1666797851,1707,1707,1707,1707,1
20250113,142900,1666796144,1701,1701,1701,1701,0
20250113,142800,1666796144,1701,1701,1701,1701,529
20250113,142700,1665896315,1701,1701,1701,1701,0
20250113,142600,1665896315,1701,1701,1701,1701,0
20250113,142500,1665896315,1701,1701,1701,1701,100
20250113,142400,1665726215,1701,1701,1701,1701,1627
20250113,142300,1662958688,1701,1701,1701,1701,0
20250113,142200,1662958688,1701,1701,1701,1701,0
20250113,142100,1662958688,1701,1703,1703,1701,224
20250113,142000,1662577277,1706,1706,1706,1706,600
20250113,141900,1661553677,1703,1703,1703,1703,238
20250113,141800,1661148363,1703,1705,1705,1703,1109
20250113,141700,1659259518,1703,1705,1705,1703,1185
20250113,141600,1657240093,1705,1705,1705,1705,250
20250113,141500,1656813843,1699,1702,1702,1699,1253
20250113,141400,1654684251,1706,1706,1706,1706,2264
20250113,141300,1650821867,1706,1706,1706,1706,619
20250113,141200,1649765853,1706,1706,1706,1706,486
20250113,141100,1648936737,1700,1700,1701,1700,1299
20250113,141000,1646728436,1700,1700,1700,1700,1
20250113,140900,1646726736,1698,1698,1698,1698,100
20250113,140800,1646556936,1698,1698,1698,1697,653
20250113,140700,1645448717,1697,1697,1697,1697,0
20250113,140600,1645448717,1697,1697,1697,1697,103
20250113,140500,1645273926,1697,1697,1697,1697,80
20250113,140400,1645138166,1696,1696,1696,1696,0
20250113,140300,1645138166,1696,1699,1699,1696,1199
20250113,140200,1643102218,1700,1700,1700,1700,563
20250113,140100,1642145118,1700,1700,1700,1700,1
20250113,140000,1642143418,1700,1700,1700,1700,1300
20250113,135900,1639933418,1699,1698,1699,1698,208
20250113,135800,1639580134,1698,1698,1698,1698,22
20250113,135700,1639542778,1698,1698,1698,1698,0
20250113,135600,1639542778,1698,1695,1698,1695,300
20250113,135500,1639033381,1698,1698,1698,1698,30
20250113,135400,1638982441,1691,1691,1691,1691,0
20250113,135300,1638982441,1691,1692,1692,1691,2668
20250113,135200,1634470653,1691,1692,1692,1691,1610
20250113,135100,1631747843,1690,1695,1696,1690,16597
20250113,135000,1603661203,1696,1699,1699,1696,11979
20250113,134900,1583338540,1698,1699,1699,1698,1324
20250113,134800,1581090043,1699,1699,1699,1699,1000
20250113,134700,1579391043,1699,1707,1707,1698,24197
20250113,134600,1538263000,1707,1707,1707,1707,0
20250113,134500,1538263000,1707,1707,1707,1707,203
20250113,134400,1537916479,1707,1707,1707,1707,97
20250113,134300,1537750900,1708,1708,1708,1708,100
20250113,134200,1537580100,1708,1708,1708,1708,1
20250113,134100,1537578392,1703,1703,1703,1703,0
20250113,134000,1537578392,1703,1708,1708,1703,11998
20250113,133900,1517114605,1708,1708,1708,1708,30
20250113,133800,1517063365,1708,1707,1708,1707,151
20250113,133700,1516805458,1709,1709,1709,1709,17
20250113,133600,1516776405,1709,1709,1709,1709,0
20250113,133500,1516776405,1709,1709,1709,1709,20
20250113,133400,1516742225,1710,1712,1712,1710,1021
20250113,133300,1514996202,1712,1712,1712,1712,1
20250113,133200,1514994490,1710,1710,1710,1710,4357
20250113,133100,1507544020,1706,1706,1706,1706,1
20250113,133000,1507542314,1710,1710,1710,1710,1010
20250113,132900,1505815214,1710,1710,1710,1710,30
20250113,132800,1505763914,1710,1709,1710,1709,5000
20250113,132700,1497214073,1709,1708,1709,1708,261
20250113,132600,1496768074,1709,1709,1710,1709,448
20250113,132500,1496002441,1709,1709,1709,1709,3555
20250113,132400,1489926946,1709,1702,1709,1702,38
20250113,132300,1489862263,1701,1702,1702,1701,2864
20250113,132200,1484990581,1701,1706,1706,1701,3470
20250113,132100,1479079113,1706,1706,1706,1706,1
20250113,132000,1479077407,1706,1706,1706,1706,12
20250113,131900,1479056935,1705,1709,1709,1705,551
20250113,131800,1478117476,1710,1710,1710,1710,0
20250113,131700,1478117476,1710,1703,1710,1702,1376
20250113,131600,1475775311,1703,1703,1703,1703,0
20250113,131500,1475775311,1703,1703,1703,1702,2069
20250113,131400,1472253401,1703,1704,1705,1703,185
20250113,131300,1471938175,1705,1703,1705,1703,106
20250113,131200,1471757457,1702,1703,1703,1702,696
20250113,131100,1470572371,1704,1703,1704,1703,225
20250113,131000,1470189146,1705,1705,1705,1705,300
20250113,130900,1469677646,1705,1705,1705,1705,130
20250113,130800,1469455996,1705,1705,1705,1705,957
20250113,130700,1467824311,1705,1705,1705,1705,1391
20250113,130600,1465452656,1703,1703,1703,1703,2315
20250113,130500,1461510211,1702,1703,1703,1702,100
20250113,130400,1461339938,1702,1703,1703,1702,412
20250113,130300,1460638545,1703,1703,1703,1703,289
20250113,130200,1460146378,1702,1702,1702,1702,61
20250113,130100,1460042556,1701,1701,1701,1701,0
20250113,130000,1460042556,1701,1701,1701,1701,0
20250113,125900,1460042556,1701,1701,1701,1701,797
20250113,125800,1458686859,1701,1709,1709,1701,12750
20250113,125700,1436952411,1709,1710,1710,1709,8848
20250113,125600,1421826249,1711,1711,1712,1711,1976
20250113,125500,1418445307,1711,1711,1711,1711,10
20250113,125400,1418428197,1712,1711,1712,1711,589
20250113,125300,1417420397,1711,1712,1712,1711,106
20250113,125200,1417238926,1712,1711,1712,1711,459
20250113,125100,1416453122,1711,1712,1712,1711,405
20250113,125000,1415760162,1712,1712,1712,1712,60
20250113,124900,1415657442,1713,1711,1713,1711,530
20250113,124800,1414749612,1711,1713,1713,1711,1943
20250113,124700,1411425127,1713,1713,1713,1713,1001
20250113,124600,1409710414,1711,1711,1711,1711,0
20250113,124500,1409710414,1711,1711,1711,1711,371
20250113,124400,1409075633,1711,1711,1711,1711,0
20250113,124300,1409075633,1711,1711,1711,1711,1000
20250113,124200,1407364633,1711,1711,1712,1711,1078
20250113,124100,1405520075,1711,1713,1713,1711,2104
20250113,124000,1401916928,1714,1716,1716,1714,2260
20250113,123900,1398040468,1716,1717,1717,1716,1194
20250113,123800,1395990390,1717,1717,1717,1717,1244
20250113,123700,1393854442,1717,1717,1717,1717,0
20250113,123600,1393854442,1717,1717,1717,1717,122
20250113,123500,1393644968,1717,1717,1717,1717,913
20250113,123400,1392077347,1717,1717,1717,1717,0
20250113,123300,1392077347,1717,1717,1717,1717,0
20250113,123200,1392077347,1717,1717,1717,1717,201
20250113,123100,1391732230,1717,1717,1717,1717,170
20250113,123000,1391440340,1717,1718,1718,1717,907
20250113,122900,1389883016,1720,1720,1720,1720,76
20250113,122800,1389752296,1723,1723,1723,1723,0
20250113,122700,1389752296,1723,1723,1723,1723,30
20250113,122600,1389700606,1725,1725,1725,1725,2
20250113,122500,1389697156,1725,1725,1725,1725,0
20250113,122400,1389697156,1725,1725,1725,1725,1
20250113,122300,1389695431,1727,1721,1727,1716,1800
20250113,122200,1386605519,1727,1727,1727,1725,1751
20250113,122100,1383581641,1729,1728,1729,1728,209
20250113,122000,1383220482,1727,1727,1727,1727,1715
20250113,121900,1380258677,1727,1728,1729,1727,632
20250113,121800,1379166610,1727,1726,1727,1726,224
20250113,121700,1378779839,1726,1726,1726,1723,329
20250113,121600,1378212045,1725,1725,1725,1725,20
20250113,121500,1378177545,1725,1725,1725,1725,300
20250113,121400,1377660045,1725,1725,1725,1725,100
20250113,121300,1377487545,1725,1725,1725,1725,1059
20250113,121200,1375660770,1726,1718,1726,1714,562
20250113,121100,1374691712,1718,1718,1718,1718,1950
20250113,121000,1371341612,1719,1720,1723,1719,8631
20250113,120900,1356480788,1723,1723,1723,1720,5133
20250113,120800,1347651929,1720,1720,1720,1720,0
20250113,120700,1347651929,1720,1719,1720,1719,1485
20250113,120600,1345098186,1719,1720,1720,1719,706
20250113,120500,1343884442,1719,1719,1719,1719,5187
20250113,120400,1334967989,1719,1715,1719,1715,4000
20250113,120300,1328095908,1715,1715,1715,1715,0
20250113,120200,1328095908,1715,1715,1715,1715,0
20250113,120100,1328095908,1715,1710,1715,1700,17070
20250113,120000,1299043353,1716,1710,1716,1710,101
20250113,115900,1298870637,1716,1716,1716,1716,0
20250113,115800,1298870637,1716,1716,1716,1716,30
20250113,115700,1298819157,1716,1716,1716,1716,70
20250113,115600,1298699037,1716,1716,1716,1716,147
20250113,115500,1298446785,1705,1705,1705,1705,0
20250113,115400,1298446785,1705,1705,1705,1705,0
20250113,115300,1298446785,1705,1705,1705,1705,0
20250113,115200,1298446785,1705,1705,1705,1705,1356
20250113,115100,1296134805,1705,1708,1708,1705,6870
20250113,115000,1284416068,1706,1709,1709,1706,7000
20250113,114900,1272465182,1708,1708,1708,1708,0
20250113,114800,1272465182,1708,1708,1708,1708,0
20250113,114700,1272465182,1708,1710,1710,1708,1897
20250113,114600,1269223230,1709,1710,1710,1709,650
20250113,114500,1268112379,1709,1709,1709,1709,1658
20250113,114400,1265278857,1709,1709,1709,1709,1657
20250113,114300,1262447044,1709,1710,1716,1709,1126
20250113,114200,1260521498,1710,1710,1717,1710,338
20250113,114100,1259942118,1710,1710,1710,1710,0
20250113,114000,1259942118,1710,1710,1710,1710,40
20250113,113900,1259873718,1711,1711,1711,1711,3605
20250113,113800,1253705563,1708,1708,1708,1708,100
20250113,113700,1253534763,1708,1710,1710,1708,2244
20250113,113600,1249700949,1711,1710,1711,1710,2001
20250113,113500,1246278238,1711,1710,1711,1710,107
20250113,113400,1246095262,1710,1710,1710,1710,0
20250113,113300,1246095262,1710,1710,1710,1710,586
20250113,113200,1245093202,1710,1711,1711,1710,5570
20250113,113100,1235563932,1711,1711,1711,1711,0
20250113,113000,1235563932,1711,1711,1711,1711,0
20250113,112900,1235563932,1711,1711,1711,1711,18
20250113,112800,1235533134,1711,1711,1711,1711,0
20250113,112700,1235533134,1711,1711,1711,1711,100
20250113,112600,1235362034,1710,1710,1710,1710,13
20250113,112500,1235339804,1710,1713,1718,1710,2900
20250113,112400,1230377541,1719,1715,1719,1714,516
20250113,112300,1229491198,1716,1716,1716,1716,13
20250113,112200,1229468890,1715,1715,1715,1715,70
20250113,112100,1229348840,1714,1714,1714,1714,0
20250113,112000,1229348840,1714,1714,1714,1714,1999
20250113,111900,1225922554,1714,1713,1714,1712,859
20250113,111800,1224450964,1714,1714,1714,1714,1050
20250113,111700,1222651264,1714,1714,1714,1714,1666
20250113,111600,1219795740,1714,1713,1714,1713,711
20250113,111500,1218577202,1714,1714,1714,1714,0
20250113,111400,1218577202,1714,1714,1714,1714,1372
20250113,111300,1216225594,1714,1714,1714,1714,270
20250113,111200,1215762814,1714,1714,1714,1714,220
20250113,111100,1215385734,1714,1714,1714,1714,0
20250113,111000,1215385734,1714,1714,1714,1714,637
20250113,110900,1214293916,1715,1715,1715,1715,0
20250113,110800,1214293916,1715,1715,1715,1715,176
20250113,110700,1213992076,1715,1716,1716,1715,703
20250113,110600,1212785837,1716,1716,1716,1716,439
20250113,110500,1212032513,1716,1716,1716,1716,0
20250113,110400,1212032513,1716,1712,1716,1712,113
20250113,110300,1211838657,1712,1712,1712,1712,250
20250113,110200,1211410657,1712,1712,1713,1712,300
20250113,110100,1210896907,1721,1722,1722,1712,4323
20250113,110000,1203453401,1712,1716,1726,1711,1212
20250113,105900,1201372527,1710,1709,1710,1705,1138
20250113,105800,1199427200,1709,1708,1709,1708,286
20250113,105700,1198938440,1708,1708,1708,1708,120
20250113,105600,1198733480,1708,1705,1708,1705,768
20250113,105500,1197422540,1704,1704,1704,1704,824
20250113,105400,1196018444,1698,1698,1698,1698,0
20250113,105300,1196018444,1698,1698,1698,1697,5192
20250113,105200,1187202430,1697,1701,1701,1697,7278
20250113,105100,1174846459,1701,1701,1701,1696,6891
20250113,105000,1163136596,1698,1703,1703,1698,24053
20250113,104900,1122246379,1704,1705,1705,1704,5863
20250113,104800,1112255354,1705,1706,1706,1705,320
20250113,104700,1111709638,1705,1705,1705,1705,94
20250113,104600,1111549368,1705,1705,1705,1705,450
20250113,104500,1110782118,1705,1706,1706,1705,1256
20250113,104400,1108640636,1705,1705,1707,1704,2121
20250113,104300,1105024769,1704,1701,1704,1701,1669
20250113,104200,1102181350,1700,1712,1712,1700,29209
20250113,104100,1052471977,1712,1708,1712,1708,2187
20250113,104000,1048736577,1708,1711,1712,1708,8498
20250113,103900,1034210709,1711,1711,1711,1711,968
20250113,103800,1032554461,1712,1712,1718,1712,4051
20250113,103700,1025607938,1711,1711,1711,1711,22
20250113,103600,1025570296,1711,1711,1711,1711,17
20250113,103500,1025541209,1708,1711,1711,1708,394
20250113,103400,1024867675,1711,1708,1711,1708,520
20250113,103300,1023978481,1702,1708,1708,1702,1302
20250113,103200,1021760356,1702,1703,1703,1702,4844
20250113,103100,1013513396,1701,1706,1707,1701,10352
20250113,103000,995890487,1705,1707,1708,1703,11995
20250113,102900,975426282,1707,1711,1711,1707,564
20250113,102800,974463320,1711,1712,1712,1711,1948
20250113,102700,971129476,1712,1710,1714,1705,7760
20250113,102600,957867947,1712,1717,1717,1711,15461
20250113,102500,931361581,1717,1717,1717,1717,6
20250113,102400,931351279,1717,1717,1717,1717,105
20250113,102300,931170994,1717,1720,1720,1717,5653
20250113,102200,921461901,1719,1720,1720,1719,1100
20250113,102100,919570001,1719,1720,1720,1719,500
20250113,102000,918710496,1719,1719,1719,1719,1
20250113,101900,918708777,1719,1726,1726,1719,715
20250113,101800,917479507,1719,1722,1722,1719,520
20250113,101700,916584892,1722,1719,1722,1719,390
20250113,101600,915913427,1722,1721,1722,1721,1000
20250113,101500,914191627,1722,1722,1722,1722,5
20250113,101400,914183017,1722,1722,1722,1722,1
20250113,101300,914181295,1715,1715,1715,1715,1362
20250113,101200,911845465,1715,1722,1722,1715,58
20250113,101100,911745950,1722,1722,1722,1722,24
20250113,101000,911704622,1715,1720,1720,1714,2278
20250113,100900,907795193,1721,1721,1721,1721,1
20250113,100800,907793472,1721,1721,1721,1721,49
20250113,100700,907709143,1714,1715,1715,1714,1057
20250113,100600,905897359,1714,1715,1722,1714,4234
20250113,100500,898637444,1715,1716,1716,1715,1500
20250113,100400,896064312,1715,1720,1724,1715,3130
20250113,100300,890687942,1726,1719,1726,1719,104
20250113,100200,890509145,1719,1719,1719,1717,4756
20250113,100100,882341460,1719,1726,1726,1719,8238
20250113,100000,868152019,1727,1727,1727,1727,5270
20250113,095900,859050729,1727,1727,1727,1727,70
20250113,095800,858929839,1727,1727,1727,1727,1618
20250113,095700,856135553,1727,1726,1727,1726,267
20250113,095600,855674544,1725,1727,1727,1725,1359
20250113,095500,853329610,1726,1726,1726,1726,191
20250113,095400,852999944,1725,1726,1726,1725,6086
20250113,095300,842501584,1725,1725,1726,1725,945
20250113,095200,840871409,1725,1727,1727,1725,2540
20250113,095100,836485809,1727,1727,1727,1727,14
20250113,095000,836461631,1723,1723,1723,1723,300
20250113,094900,835944731,1723,1730,1730,1723,1182
20250113,094800,833906206,1730,1720,1730,1720,7164
20250113,094700,821555367,1723,1722,1723,1722,4371
20250113,094600,814027767,1722,1722,1722,1722,1420
20250113,094500,811582527,1722,1717,1722,1717,2714
20250113,094400,806922499,1717,1722,1722,1717,6802
20250113,094300,795228538,1723,1723,1723,1723,528
20250113,094200,794318794,1720,1720,1720,1720,0
20250113,094100,794318794,1720,1718,1723,1718,1143
20250113,094000,792354848,1723,1723,1723,1718,710
20250113,093900,791134716,1723,1723,1723,1723,509
20250113,093800,790257709,1723,1722,1723,1722,180
20250113,093700,789947599,1713,1719,1719,1713,8077
20250113,093600,776086601,1723,1725,1725,1723,3038
20250113,093500,770852107,1717,1726,1726,1717,4296
20250113,093400,763472560,1726,1730,1730,1720,719
20250113,093300,762234354,1721,1715,1741,1715,24292
20250113,093200,720422444,1714,1714,1714,1713,4456
20250113,093100,712788869,1714,1714,1714,1714,1797
20250113,093000,709708811,1714,1710,1714,1710,2080
20250113,092900,706147796,1710,1710,1711,1710,3481
20250113,092800,700194658,1714,1707,1714,1707,1470
20250113,092700,697683165,1705,1705,1705,1705,0
20250113,092600,697683165,1705,1715,1715,1705,8117
20250113,092500,683799104,1713,1714,1714,1713,5401
20250113,092400,674543284,1714,1713,1714,1712,4088
20250113,092300,667539414,1717,1705,1717,1705,3017
20250113,092200,662375389,1704,1708,1710,1702,6284
20250113,092100,651665464,1702,1701,1702,1700,11015
20250113,092000,632927832,1708,1711,1711,1700,16703
20250113,091900,604460053,1710,1714,1714,1710,13080
20250113,091800,582064158,1715,1718,1719,1714,9016
20250113,091700,566588674,1717,1720,1720,1717,4241
20250113,091600,559298787,1720,1716,1720,1716,4800
20250113,091500,551053133,1717,1716,1720,1715,8780
20250113,091400,535981385,1715,1721,1721,1715,33863
20250113,091300,477783270,1721,1724,1724,1721,5907
20250113,091200,467607198,1724,1721,1727,1721,6321
20250113,091100,456714479,1721,1730,1730,1721,32224
20250113,091000,401155773,1730,1734,1735,1730,33957
20250113,090900,342357435,1734,1736,1738,1732,13051
20250113,090800,319727296,1738,1738,1738,1736,1589
20250113,090700,316966326,1735,1733,1738,1732,2731
20250113,090600,312232507,1733,1736,1738,1731,15720
20250113,090500,284980652,1733,1745,1745,1731,19053
20250113,090400,251855252,1740,1730,1750,1730,15110
20250113,090300,225608931,1730,1741,1742,1722,34230
20250113,090200,166284260,1744,1746,1763,1738,45682
20250113,090100,86548238,1746,1758,1758,1728,17691
20250113,090000,55637394,1773,1807,1807,1759,30725