stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190100,2272038714,1727,1727,1727,1727,12553
20250114,190000,2272038714,1727,1727,1727,1727,0
20250114,185900,2272038714,1727,1727,1727,1727,0
20250114,185800,2272038714,1727,1727,1727,1727,0
20250114,185700,2272038714,1727,1727,1727,1727,0
20250114,185600,2272038714,1727,1727,1727,1727,0
20250114,185500,2272038714,1727,1727,1727,1727,0
20250114,185400,2272038714,1727,1727,1727,1727,0
20250114,185300,2272038714,1727,1727,1727,1727,0
20250114,185200,2272038714,1727,1727,1727,1727,0
20250114,185100,2272038714,1727,1727,1727,1727,0
20250114,185000,2272038714,1727,1727,1727,1727,0
20250114,184900,2272038714,1727,1727,1727,1727,0
20250114,184800,2272038714,1727,1727,1727,1727,0
20250114,184700,2272038714,1727,1727,1727,1727,0
20250114,184600,2272038714,1727,1727,1727,1727,0
20250114,184500,2272038714,1727,1727,1727,1727,0
20250114,184400,2272038714,1727,1727,1727,1727,0
20250114,184300,2272038714,1727,1727,1727,1727,0
20250114,184200,2272038714,1727,1727,1727,1727,0
20250114,184100,2272038714,1727,1727,1727,1727,0
20250114,184000,2272038714,1727,1727,1727,1727,0
20250114,183900,2272038714,1727,1727,1727,1727,0
20250114,183800,2272038714,1727,1727,1727,1727,0
20250114,183700,2272038714,1727,1727,1727,1727,0
20250114,183600,2272038714,1727,1727,1727,1727,0
20250114,183500,2272038714,1727,1727,1727,1727,0
20250114,183400,2272038714,1727,1727,1727,1727,0
20250114,183300,2272038714,1727,1727,1727,1727,0
20250114,183200,2272038714,1727,1727,1727,1727,0
20250114,183100,2272038714,1727,1727,1727,1727,12553
20250114,183000,2272038714,1727,1727,1727,1727,0
20250114,182900,2272038714,1727,1727,1727,1727,0
20250114,182800,2272038714,1727,1727,1727,1727,0
20250114,182700,2272038714,1727,1727,1727,1727,0
20250114,182600,2272038714,1727,1727,1727,1727,0
20250114,182500,2272038714,1727,1727,1727,1727,0
20250114,182400,2272038714,1727,1727,1727,1727,0
20250114,182300,2272038714,1727,1727,1727,1727,0
20250114,182200,2272038714,1727,1727,1727,1727,0
20250114,182100,2272038714,1727,1727,1727,1727,0
20250114,182000,2272038714,1727,1727,1727,1727,0
20250114,181900,2272038714,1727,1727,1727,1727,0
20250114,181800,2272038714,1727,1727,1727,1727,0
20250114,181700,2272038714,1727,1727,1727,1727,0
20250114,181600,2272038714,1727,1727,1727,1727,0
20250114,181500,2272038714,1727,1727,1727,1727,0
20250114,181400,2272038714,1727,1727,1727,1727,0
20250114,181300,2272038714,1727,1727,1727,1727,0
20250114,181200,2272038714,1727,1727,1727,1727,0
20250114,181100,2272038714,1727,1727,1727,1727,0
20250114,181000,2272038714,1727,1727,1727,1727,0
20250114,180900,2272038714,1727,1727,1727,1727,0
20250114,180800,2272038714,1727,1727,1727,1727,0
20250114,180700,2272038714,1727,1727,1727,1727,0
20250114,180600,2272038714,1727,1727,1727,1727,0
20250114,180500,2272038714,1727,1727,1727,1727,0
20250114,180400,2272038714,1727,1727,1727,1727,0
20250114,180300,2272038714,1727,1727,1727,1727,0
20250114,180200,2272038714,1727,1727,1727,1727,0
20250114,180100,2272038714,1727,1727,1727,1727,12553
20250114,180000,2272038714,1727,1727,1727,1727,0
20250114,175900,2272038714,1727,1727,1727,1727,0
20250114,175800,2272038714,1727,1727,1727,1727,0
20250114,175700,2272038714,1727,1727,1727,1727,0
20250114,175600,2272038714,1727,1727,1727,1727,0
20250114,175500,2272038714,1727,1727,1727,1727,0
20250114,175400,2272038714,1727,1727,1727,1727,0
20250114,175300,2272038714,1727,1727,1727,1727,0
20250114,175200,2272038714,1727,1727,1727,1727,0
20250114,175100,2272038714,1727,1727,1727,1727,0
20250114,175000,2272038714,1727,1727,1727,1727,0
20250114,174900,2272038714,1727,1727,1727,1727,0
20250114,174800,2272038714,1727,1727,1727,1727,0
20250114,174700,2272038714,1727,1727,1727,1727,0
20250114,174600,2272038714,1727,1727,1727,1727,0
20250114,174500,2272038714,1727,1727,1727,1727,0
20250114,174400,2272038714,1727,1727,1727,1727,0
20250114,174300,2272038714,1727,1727,1727,1727,0
20250114,174200,2272038714,1727,1727,1727,1727,0
20250114,174100,2272038714,1727,1727,1727,1727,0
20250114,174000,2272038714,1727,1727,1727,1727,0
20250114,173900,2272038714,1727,1727,1727,1727,0
20250114,173800,2272038714,1727,1727,1727,1727,0
20250114,173700,2272038714,1727,1727,1727,1727,0
20250114,173600,2272038714,1727,1727,1727,1727,0
20250114,173500,2272038714,1727,1727,1727,1727,0
20250114,173400,2272038714,1727,1727,1727,1727,0
20250114,173300,2272038714,1727,1727,1727,1727,0
20250114,173200,2272038714,1727,1727,1727,1727,0
20250114,173100,2272038714,1727,1727,1727,1727,12553
20250114,173000,2272038714,1727,1727,1727,1727,0
20250114,172900,2272038714,1727,1727,1727,1727,0
20250114,172800,2272038714,1727,1727,1727,1727,0
20250114,172700,2272038714,1727,1727,1727,1727,0
20250114,172600,2272038714,1727,1727,1727,1727,0
20250114,172500,2272038714,1727,1727,1727,1727,0
20250114,172400,2272038714,1727,1727,1727,1727,0
20250114,172300,2272038714,1727,1727,1727,1727,0
20250114,172200,2272038714,1727,1727,1727,1727,0
20250114,172100,2272038714,1727,1727,1727,1727,0
20250114,172000,2272038714,1727,1727,1727,1727,0
20250114,171900,2272038714,1727,1727,1727,1727,0
20250114,171800,2272038714,1727,1727,1727,1727,0
20250114,171700,2272038714,1727,1727,1727,1727,0
20250114,171600,2272038714,1727,1727,1727,1727,0
20250114,171500,2272038714,1727,1727,1727,1727,0
20250114,171400,2272038714,1727,1727,1727,1727,0
20250114,171300,2272038714,1727,1727,1727,1727,0
20250114,171200,2272038714,1727,1727,1727,1727,0
20250114,171100,2272038714,1727,1727,1727,1727,0
20250114,171000,2272038714,1727,1727,1727,1727,0
20250114,170900,2272038714,1727,1727,1727,1727,0
20250114,170800,2272038714,1727,1727,1727,1727,0
20250114,170700,2272038714,1727,1727,1727,1727,0
20250114,170600,2272038714,1727,1727,1727,1727,0
20250114,170500,2272038714,1727,1727,1727,1727,0
20250114,170400,2272038714,1727,1727,1727,1727,0
20250114,170300,2272038714,1727,1727,1727,1727,0
20250114,170200,2272038714,1727,1727,1727,1727,0
20250114,170100,2272038714,1727,1727,1727,1727,12553
20250114,170000,2272038714,1727,1727,1727,1727,0
20250114,165900,2272038714,1727,1727,1727,1727,0
20250114,165800,2272038714,1727,1727,1727,1727,0
20250114,165700,2272038714,1727,1727,1727,1727,0
20250114,165600,2272038714,1727,1727,1727,1727,0
20250114,165500,2272038714,1727,1727,1727,1727,0
20250114,165400,2272038714,1727,1727,1727,1727,0
20250114,165300,2272038714,1727,1727,1727,1727,0
20250114,165200,2272038714,1727,1727,1727,1727,0
20250114,165100,2272038714,1727,1727,1727,1727,0
20250114,165000,2272038714,1727,1727,1727,1727,0
20250114,164900,2272038714,1727,1727,1727,1727,0
20250114,164800,2272038714,1727,1727,1727,1727,0
20250114,164700,2272038714,1727,1727,1727,1727,0
20250114,164600,2272038714,1727,1727,1727,1727,0
20250114,164500,2272038714,1727,1727,1727,1727,0
20250114,164400,2272038714,1727,1727,1727,1727,0
20250114,164300,2272038714,1727,1727,1727,1727,0
20250114,164200,2272038714,1727,1727,1727,1727,0
20250114,164100,2272038714,1727,1727,1727,1727,0
20250114,164000,2272038714,1727,1727,1727,1727,0
20250114,163900,2272038714,1727,1727,1727,1727,0
20250114,163800,2272038714,1727,1727,1727,1727,0
20250114,163700,2272038714,1727,1727,1727,1727,0
20250114,163600,2272038714,1727,1727,1727,1727,0
20250114,163500,2272038714,1727,1727,1727,1727,0
20250114,163400,2272038714,1727,1727,1727,1727,0
20250114,163300,2272038714,1727,1727,1727,1727,0
20250114,163200,2272038714,1727,1727,1727,1727,0
20250114,163100,2272038714,1727,1727,1727,1727,12553
20250114,163000,2272038714,1727,1727,1727,1727,0
20250114,162900,2272038714,1727,1727,1727,1727,0
20250114,162800,2272038714,1727,1727,1727,1727,0
20250114,162700,2272038714,1727,1727,1727,1727,0
20250114,162600,2272038714,1727,1727,1727,1727,0
20250114,162500,2272038714,1727,1727,1727,1727,0
20250114,162400,2272038714,1727,1727,1727,1727,0
20250114,162300,2272038714,1727,1727,1727,1727,0
20250114,162200,2272038714,1727,1727,1727,1727,0
20250114,162100,2272038714,1727,1727,1727,1727,0
20250114,162000,2272038714,1727,1727,1727,1727,0
20250114,161900,2272038714,1727,1727,1727,1727,0
20250114,161800,2272038714,1727,1727,1727,1727,0
20250114,161700,2272038714,1727,1727,1727,1727,0
20250114,161600,2272038714,1727,1727,1727,1727,0
20250114,161500,2272038714,1727,1727,1727,1727,0
20250114,161400,2272038714,1727,1727,1727,1727,0
20250114,161300,2272038714,1727,1727,1727,1727,0
20250114,161200,2272038714,1727,1727,1727,1727,0
20250114,161100,2272038714,1727,1727,1727,1727,0
20250114,161000,2272038714,1727,1727,1727,1727,0
20250114,160900,2272038714,1727,1727,1727,1727,0
20250114,160800,2272038714,1727,1727,1727,1727,0
20250114,160700,2272038714,1727,1727,1727,1727,0
20250114,160600,2272038714,1727,1727,1727,1727,0
20250114,160500,2272038714,1727,1727,1727,1727,0
20250114,160400,2272038714,1727,1727,1727,1727,0
20250114,160300,2272038714,1727,1727,1727,1727,0
20250114,160200,2272038714,1727,1727,1727,1727,0
20250114,160100,2272038714,1727,1727,1727,1727,12553
20250114,160000,2272038714,1727,1727,1727,1727,0
20250114,155900,2272038714,1727,1727,1727,1727,0
20250114,155800,2272038714,1727,1727,1727,1727,0
20250114,155700,2272038714,1727,1727,1727,1727,0
20250114,155600,2272038714,1727,1727,1727,1727,0
20250114,155500,2272038714,1727,1727,1727,1727,0
20250114,155400,2272038714,1727,1727,1727,1727,0
20250114,155300,2272038714,1727,1727,1727,1727,0
20250114,155200,2272038714,1727,1727,1727,1727,0
20250114,155100,2272038714,1727,1727,1727,1727,0
20250114,155000,2272038714,1727,1727,1727,1727,0
20250114,154900,2272038714,1727,1727,1727,1727,0
20250114,154800,2272038714,1727,1727,1727,1727,0
20250114,154700,2272038714,1727,1727,1727,1727,0
20250114,154600,2272038714,1727,1727,1727,1727,0
20250114,154500,2272038714,1727,1727,1727,1727,0
20250114,154400,2272038714,1727,1727,1727,1727,0
20250114,154300,2272038714,1727,1727,1727,1727,0
20250114,154200,2272038714,1727,1727,1727,1727,0
20250114,154100,2272038714,1727,1727,1727,1727,0
20250114,154000,2272038714,1727,1727,1727,1727,0
20250114,153900,2272038714,1727,1727,1727,1727,0
20250114,153800,2272038714,1727,1727,1727,1727,0
20250114,153700,2272038714,1727,1727,1727,1727,0
20250114,153600,2272038714,1727,1727,1727,1727,0
20250114,153500,2272038714,1727,1727,1727,1727,0
20250114,153400,2272038714,1727,1727,1727,1727,0
20250114,153300,2272038714,1727,1727,1727,1727,0
20250114,153200,2272038714,1727,1727,1727,1727,0
20250114,153100,2272038714,1727,1727,1727,1727,12553
20250114,153000,2272038714,1727,1727,1727,1727,12553
20250114,152900,2250359683,1723,1723,1723,1723,0
20250114,152800,2250359683,1723,1723,1723,1723,0
20250114,152700,2250359683,1723,1723,1723,1723,0
20250114,152600,2250359683,1723,1723,1723,1723,0
20250114,152500,2250359683,1723,1723,1723,1723,0
20250114,152400,2250359683,1723,1723,1723,1723,0
20250114,152300,2250359683,1723,1723,1723,1723,0
20250114,152200,2250359683,1723,1723,1723,1723,0
20250114,152100,2250359683,1723,1723,1723,1723,0
20250114,152000,2250359683,1723,1723,1723,1723,0
20250114,151900,2250359683,1723,1722,1724,1719,4732
20250114,151800,2242213899,1723,1722,1723,1722,4984
20250114,151700,2233631399,1723,1721,1723,1721,5937
20250114,151600,2223409031,1720,1719,1720,1719,1161
20250114,151500,2221413231,1719,1719,1719,1719,1511
20250114,151400,2218815822,1721,1719,1721,1718,4519
20250114,151300,2211043467,1718,1716,1719,1716,974
20250114,151200,2209370785,1716,1717,1717,1711,485
20250114,151100,2208538441,1717,1712,1717,1711,23610
20250114,151000,2168083655,1712,1712,1712,1711,7613
20250114,150900,2155052165,1712,1711,1712,1711,4283
20250114,150800,2147721205,1711,1710,1712,1710,588
20250114,150700,2146715080,1711,1710,1711,1710,2837
20250114,150600,2141862915,1710,1709,1710,1709,1324
20250114,150500,2139599237,1709,1705,1709,1704,615
20250114,150400,2138550916,1703,1707,1707,1703,713
20250114,150300,2137336067,1709,1702,1709,1702,207728
20250114,150200,1783178885,1702,1701,1702,1701,1134
20250114,150100,1781249324,1701,1702,1702,1701,2886
20250114,150000,1776337854,1702,1702,1702,1702,2131
20250114,145900,1772710892,1702,1701,1702,1701,1026
20250114,145800,1770964740,1702,1702,1702,1702,569
20250114,145700,1769996302,1702,1700,1702,1700,1403
20250114,145600,1767611200,1702,1700,1702,1698,1934
20250114,145500,1764323274,1702,1702,1702,1702,1822
20250114,145400,1761222230,1702,1700,1702,1700,8967
20250114,145300,1745965396,1700,1702,1702,1696,1554
20250114,145200,1743324160,1702,1701,1702,1701,251
20250114,145100,1742897204,1695,1692,1695,1692,2103
20250114,145000,1739332724,1692,1692,1692,1692,357
20250114,144900,1738728680,1692,1687,1692,1687,1517
20250114,144800,1736161921,1688,1692,1692,1681,20332
20250114,144700,1701852786,1693,1695,1695,1693,833
20250114,144600,1700442251,1693,1699,1699,1693,5915
20250114,144500,1690405788,1699,1706,1706,1699,2396
20250114,144400,1686333557,1705,1705,1705,1705,3002
20250114,144300,1681215147,1700,1701,1701,1700,2647
20250114,144200,1676714054,1701,1699,1704,1699,14681
20250114,144100,1651751416,1699,1698,1699,1698,4050
20250114,144000,1644871262,1698,1696,1698,1696,4005
20250114,143900,1638075772,1689,1689,1689,1689,536
20250114,143800,1637170468,1693,1693,1693,1693,0
20250114,143700,1637170468,1693,1693,1693,1693,1500
20250114,143600,1634630968,1692,1689,1692,1689,571
20250114,143500,1633664848,1689,1689,1689,1689,500
20250114,143400,1632820348,1689,1693,1693,1689,1176
20250114,143300,1630829564,1698,1698,1698,1698,0
20250114,143200,1630829564,1698,1698,1698,1698,0
20250114,143100,1630829564,1698,1693,1698,1693,228
20250114,143000,1630442435,1697,1698,1699,1697,3834
20250114,142900,1623934913,1699,1698,1699,1698,484
20250114,142800,1623112697,1697,1697,1697,1696,249
20250114,142700,1622690182,1693,1688,1693,1688,1011
20250114,142600,1620982994,1693,1687,1693,1687,3224
20250114,142500,1615536867,1688,1688,1688,1688,300
20250114,142400,1615030467,1688,1688,1688,1688,202
20250114,142300,1614689491,1688,1683,1688,1682,2355
20250114,142200,1610727026,1683,1683,1683,1683,0
20250114,142100,1610727026,1683,1683,1683,1683,20
20250114,142000,1610693366,1683,1683,1683,1683,3071
20250114,141900,1605524873,1691,1684,1691,1683,3001
20250114,141800,1600471807,1684,1686,1686,1684,1000
20250114,141700,1598787304,1685,1685,1685,1685,0
20250114,141600,1598787304,1685,1685,1685,1685,500
20250114,141500,1597944804,1685,1691,1691,1685,782
20250114,141400,1596627110,1685,1685,1685,1685,1659
20250114,141300,1593831695,1687,1687,1687,1685,125
20250114,141200,1593621024,1687,1691,1691,1685,4123
20250114,141100,1586665109,1691,1691,1691,1691,0
20250114,141000,1586665109,1691,1691,1691,1689,297
20250114,140900,1586163252,1691,1687,1691,1687,408
20250114,140800,1585474932,1687,1684,1687,1684,437
20250114,140700,1584738979,1684,1684,1684,1684,592
20250114,140600,1583742051,1684,1684,1684,1684,0
20250114,140500,1583742051,1684,1684,1684,1684,343
20250114,140400,1583164439,1687,1687,1687,1687,4
20250114,140300,1583157691,1687,1687,1687,1687,100
20250114,140200,1582988991,1687,1687,1687,1687,114
20250114,140100,1582796673,1687,1686,1687,1684,1797
20250114,140000,1579769011,1686,1686,1686,1686,1130
20250114,135900,1577863831,1686,1687,1687,1686,541
20250114,135800,1576951171,1687,1691,1691,1687,44
20250114,135700,1576876923,1690,1691,1691,1690,27
20250114,135600,1576831267,1691,1691,1691,1691,545
20250114,135500,1575909672,1687,1687,1687,1687,608
20250114,135400,1574883976,1687,1687,1687,1687,40
20250114,135300,1574816496,1687,1687,1687,1687,0
20250114,135200,1574816496,1687,1687,1687,1687,618
20250114,135100,1573773930,1687,1687,1687,1687,1000
20250114,135000,1572086930,1687,1687,1687,1687,0
20250114,134900,1572086930,1687,1687,1687,1687,2
20250114,134800,1572083556,1686,1686,1686,1686,0
20250114,134700,1572083556,1686,1686,1686,1686,0
20250114,134600,1572083556,1686,1686,1686,1686,1418
20250114,134500,1569692808,1686,1686,1686,1686,2
20250114,134400,1569689436,1686,1693,1693,1686,1113
20250114,134300,1567812744,1693,1692,1693,1692,626
20250114,134200,1566753257,1693,1693,1693,1693,2
20250114,134100,1566749871,1693,1693,1693,1693,101
20250114,134000,1566578878,1686,1688,1688,1686,4053
20250114,133900,1559740954,1689,1689,1689,1689,500
20250114,133800,1558896454,1698,1698,1698,1698,1
20250114,133700,1558894756,1689,1697,1698,1689,19
20250114,133600,1558862552,1689,1689,1689,1689,0
20250114,133500,1558862552,1689,1689,1689,1689,0
20250114,133400,1558862552,1689,1689,1689,1689,3875
20250114,133300,1552317677,1699,1699,1699,1699,406
20250114,133200,1551627883,1700,1700,1700,1700,0
20250114,133100,1551627883,1700,1687,1700,1687,1010
20250114,133000,1549912823,1686,1686,1686,1686,774
20250114,132900,1548607859,1686,1687,1693,1685,7242
20250114,132800,1536402742,1694,1694,1694,1694,0
20250114,132700,1536402742,1694,1694,1694,1694,2698
20250114,132600,1531832330,1694,1694,1694,1694,2
20250114,132500,1531828942,1686,1688,1688,1686,3200
20250114,132400,1526430617,1687,1687,1687,1687,12
20250114,132300,1526410373,1694,1694,1694,1685,12745
20250114,132200,1504863265,1694,1696,1696,1694,11562
20250114,132100,1485264273,1696,1699,1699,1696,2853
20250114,132000,1480424535,1696,1696,1696,1696,5
20250114,131900,1480416055,1695,1704,1704,1695,22479
20250114,131800,1442189076,1704,1704,1704,1704,40
20250114,131700,1442120916,1704,1704,1704,1703,2626
20250114,131600,1437647712,1704,1704,1704,1703,2146
20250114,131500,1433991179,1703,1703,1703,1703,1155
20250114,131400,1432024214,1704,1706,1706,1704,4450
20250114,131300,1424432744,1706,1704,1706,1704,2271
20250114,131200,1420560609,1705,1705,1705,1705,10
20250114,131100,1420543559,1709,1709,1709,1709,100
20250114,131000,1420372659,1704,1705,1705,1704,1303
20250114,130900,1418151796,1705,1706,1706,1705,3261
20250114,130800,1412590290,1706,1706,1706,1706,210
20250114,130700,1412232030,1705,1707,1709,1705,14169
20250114,130600,1388073083,1707,1705,1707,1705,675
20250114,130500,1386921610,1705,1704,1705,1704,6875
20250114,130400,1375200189,1705,1707,1707,1705,1705
20250114,130300,1372291859,1709,1708,1709,1708,60
20250114,130200,1372189321,1709,1709,1710,1700,7092
20250114,130100,1360083114,1711,1710,1712,1705,14539
20250114,130000,1335229319,1710,1712,1712,1706,5932
20250114,125900,1325095340,1706,1705,1714,1705,15681
20250114,125800,1298275045,1710,1705,1710,1705,4080
20250114,125700,1291308521,1700,1701,1701,1700,1000
20250114,125600,1289608298,1699,1708,1708,1699,162
20250114,125500,1289331759,1709,1709,1709,1709,1254
20250114,125400,1287188673,1709,1697,1709,1696,3560
20250114,125300,1281122418,1700,1700,1700,1697,1847
20250114,125200,1277983779,1699,1698,1699,1696,11856
20250114,125100,1257872588,1698,1698,1698,1696,2347
20250114,125000,1253887388,1698,1707,1707,1698,11197
20250114,124900,1234796576,1707,1708,1708,1702,3919
20250114,124800,1228120158,1709,1708,1709,1708,1036
20250114,124700,1226350470,1708,1704,1708,1703,568
20250114,124600,1225382641,1704,1705,1705,1704,1715
20250114,124500,1222459610,1710,1710,1710,1704,7941
20250114,124400,1208892302,1711,1702,1711,1702,6810
20250114,124300,1197259935,1702,1698,1702,1695,4715
20250114,124200,1189248786,1695,1694,1698,1694,3899
20250114,124100,1182638288,1693,1692,1693,1692,2953
20250114,124000,1177640747,1692,1692,1693,1692,3486
20250114,123900,1171741435,1690,1688,1690,1688,982
20250114,123800,1170082407,1688,1688,1688,1688,0
20250114,123700,1170082407,1688,1690,1690,1688,79
20250114,123600,1169948995,1688,1691,1691,1688,609
20250114,123500,1168920403,1691,1689,1692,1688,1968
20250114,123400,1165595212,1692,1692,1692,1692,14
20250114,123300,1165571524,1693,1688,1693,1688,1969
20250114,123200,1162243890,1688,1689,1690,1683,1516
20250114,123100,1159685545,1690,1685,1690,1681,3032
20250114,123000,1154568220,1687,1687,1687,1687,0
20250114,122900,1154568220,1687,1685,1687,1685,565
20250114,122800,1153615945,1685,1685,1685,1685,3120
20250114,122700,1148358745,1685,1680,1685,1679,1096
20250114,122600,1146517696,1686,1680,1687,1679,1108
20250114,122500,1144657046,1678,1686,1686,1678,2485
20250114,122400,1140479299,1686,1683,1686,1682,3482
20250114,122300,1134613171,1684,1684,1684,1684,1
20250114,122200,1134611487,1684,1684,1684,1684,270
20250114,122100,1134156807,1684,1672,1684,1672,5563
20250114,122000,1124818205,1673,1662,1673,1662,1077
20250114,121900,1123028119,1662,1662,1663,1662,1970
20250114,121800,1119753879,1662,1682,1682,1662,14590
20250114,121700,1095313823,1683,1680,1686,1678,4195
20250114,121600,1088267698,1680,1685,1692,1679,7767
20250114,121500,1075184380,1685,1684,1694,1679,28340
20250114,121400,1027401393,1676,1674,1686,1674,8395
20250114,121300,1013274272,1674,1670,1674,1669,5142
20250114,121200,1004684858,1672,1672,1672,1672,2
20250114,121100,1004681514,1672,1673,1674,1661,7932
20250114,121000,991463131,1673,1678,1678,1658,1057
20250114,120900,989694586,1679,1684,1684,1679,1954
20250114,120800,986412312,1684,1646,1686,1646,8348
20250114,120700,972575745,1644,1644,1646,1644,9404
20250114,120600,957110399,1644,1643,1644,1640,1384
20250114,120500,954837665,1640,1640,1640,1640,5
20250114,120400,954829465,1640,1640,1640,1640,520
20250114,120300,953976665,1640,1639,1640,1639,1146
20250114,120200,952097306,1639,1639,1639,1639,1101
20250114,120100,950292767,1639,1639,1639,1639,1
20250114,120000,950291128,1634,1634,1634,1634,0
20250114,115900,950291128,1634,1634,1634,1634,0
20250114,115800,950291128,1634,1634,1634,1634,36
20250114,115700,950232304,1634,1635,1635,1634,1064
20250114,115600,948493720,1639,1639,1639,1639,0
20250114,115500,948493720,1639,1638,1639,1638,510
20250114,115400,947657930,1639,1639,1639,1639,0
20250114,115300,947657930,1639,1640,1640,1639,503
20250114,115200,946833510,1638,1637,1638,1637,1000
20250114,115100,945195565,1638,1638,1638,1638,1000
20250114,115000,943557565,1638,1638,1638,1638,0
20250114,114900,943557565,1638,1640,1640,1638,6753
20250114,114800,932494041,1638,1638,1638,1638,1381
20250114,114700,930231963,1638,1638,1640,1638,4481
20250114,114600,922888423,1632,1630,1632,1630,1886
20250114,114500,919812731,1630,1631,1631,1630,1383
20250114,114400,917557830,1631,1630,1631,1630,1839
20250114,114300,914558560,1628,1628,1628,1628,200
20250114,114200,914232960,1628,1628,1628,1628,226
20250114,114100,913865032,1625,1625,1625,1625,0
20250114,114000,913865032,1625,1625,1625,1625,0
20250114,113900,913865032,1625,1625,1625,1625,1
20250114,113800,913863407,1623,1623,1623,1623,0
20250114,113700,913863407,1623,1623,1623,1623,476
20250114,113600,913090859,1623,1623,1623,1623,1500
20250114,113500,910656359,1632,1622,1632,1621,25867
20250114,113400,868700170,1622,1623,1623,1622,1400
20250114,113300,866428970,1623,1623,1623,1623,119
20250114,113200,866235833,1622,1623,1623,1622,240
20250114,113100,865846498,1622,1623,1623,1622,2000
20250114,113000,862602287,1622,1629,1629,1622,10323
20250114,112900,845840816,1628,1628,1628,1628,0
20250114,112800,845840816,1628,1629,1629,1628,350
20250114,112700,845270978,1629,1629,1629,1629,0
20250114,112600,845270978,1629,1631,1632,1629,4014
20250114,112500,838728924,1632,1630,1632,1630,103
20250114,112400,838561028,1630,1630,1630,1630,5624
20250114,112300,829393908,1630,1629,1630,1629,6
20250114,112200,829384131,1629,1629,1629,1629,800
20250114,112100,828080931,1629,1629,1629,1629,122
20250114,112000,827882193,1629,1629,1629,1629,462
20250114,111900,827129595,1630,1630,1630,1630,0
20250114,111800,827129595,1630,1632,1632,1630,10119
20250114,111700,810633348,1632,1632,1632,1632,30
20250114,111600,810584388,1632,1634,1634,1632,2415
20250114,111500,806640911,1633,1634,1634,1633,441
20250114,111400,805920608,1638,1638,1638,1638,1
20250114,111300,805918970,1638,1638,1638,1638,4
20250114,111200,805912418,1634,1635,1638,1634,15
20250114,111100,805887867,1638,1638,1638,1638,40
20250114,111000,805822347,1634,1634,1634,1634,0
20250114,110900,805822347,1634,1637,1638,1634,3562
20250114,110800,799997081,1635,1637,1637,1635,343
20250114,110700,799435919,1637,1637,1637,1637,6
20250114,110600,799426097,1638,1638,1638,1638,0
20250114,110500,799426097,1638,1638,1638,1638,3
20250114,110400,799421183,1637,1637,1637,1637,0
20250114,110300,799421183,1637,1637,1637,1637,148
20250114,110200,799178907,1637,1637,1637,1635,184
20250114,110100,798877948,1637,1638,1638,1637,871
20250114,110000,797451760,1640,1640,1640,1640,0
20250114,105900,797451760,1640,1640,1640,1640,0
20250114,105800,797451760,1640,1640,1640,1640,187
20250114,105700,797145080,1640,1640,1640,1640,5
20250114,105600,797136880,1640,1639,1640,1635,4057
20250114,105500,790498230,1639,1639,1639,1639,405
20250114,105400,789834435,1639,1639,1639,1639,0
20250114,105300,789834435,1639,1639,1639,1639,102
20250114,105200,789667257,1635,1635,1636,1635,1924
20250114,105100,786521516,1635,1635,1635,1635,62
20250114,105000,786420146,1635,1638,1638,1635,3290
20250114,104900,781040167,1639,1639,1639,1639,1495
20250114,104800,778589862,1639,1639,1639,1639,3321
20250114,104700,773146743,1639,1639,1639,1639,195
20250114,104600,772827138,1638,1638,1638,1638,4014
20250114,104500,766252206,1639,1640,1640,1639,1571
20250114,104400,763676836,1644,1642,1644,1639,3249
20250114,104300,758341117,1642,1642,1642,1642,0
20250114,104200,758341117,1642,1642,1642,1642,0
20250114,104100,758341117,1642,1645,1645,1642,501
20250114,104000,757516975,1645,1643,1645,1643,17000
20250114,103900,729573984,1643,1643,1643,1643,549
20250114,103800,728671977,1643,1643,1643,1643,2651
20250114,103700,724316384,1644,1643,1644,1643,2001
20250114,103600,721028740,1640,1640,1640,1640,1350
20250114,103500,718814740,1640,1640,1640,1640,30
20250114,103400,718765540,1640,1640,1640,1640,120
20250114,103300,718568740,1640,1640,1640,1640,394
20250114,103200,717922580,1640,1640,1640,1640,0
20250114,103100,717922580,1640,1640,1640,1640,7
20250114,103000,717911100,1640,1640,1640,1640,15
20250114,102900,717886500,1638,1642,1642,1638,3524
20250114,102800,712105334,1641,1644,1644,1640,1801
20250114,102700,709150390,1641,1640,1641,1640,2075
20250114,102600,705747315,1638,1635,1638,1635,10164
20250114,102500,689102293,1635,1635,1635,1635,0
20250114,102400,689102293,1635,1635,1635,1635,0
20250114,102300,689102293,1635,1630,1635,1630,13216
20250114,102200,667548249,1629,1627,1629,1627,1716
20250114,102100,664753117,1626,1626,1626,1626,1706
20250114,102000,661979161,1626,1626,1626,1626,1
20250114,101900,661977535,1626,1620,1626,1620,14
20250114,101800,661954849,1620,1624,1624,1620,2487
20250114,101700,657923961,1624,1624,1624,1624,3906
20250114,101600,651580617,1624,1623,1624,1623,620
20250114,101500,650574049,1620,1620,1620,1619,5111
20250114,101400,642294231,1619,1619,1619,1615,11399
20250114,101300,623867640,1619,1622,1625,1619,3514
20250114,101200,618175023,1622,1625,1626,1622,363
20250114,101100,617585038,1626,1623,1626,1623,5063
20250114,101000,609367776,1622,1623,1623,1622,1268
20250114,100900,607310933,1622,1622,1623,1622,926
20250114,100800,605808941,1622,1626,1630,1622,209
20250114,100700,605469087,1626,1631,1631,1626,2002
20250114,100600,602213825,1631,1627,1631,1618,11085
20250114,100500,584246193,1626,1626,1630,1626,4314
20250114,100400,577226934,1626,1629,1629,1620,10518
20250114,100300,560171822,1629,1630,1630,1629,708
20250114,100200,559018013,1633,1634,1634,1633,1090
20250114,100100,557236988,1633,1633,1633,1633,1292
20250114,100000,555127152,1632,1633,1633,1632,1139
20250114,095900,553267299,1630,1630,1630,1630,1049
20250114,095800,551557429,1630,1630,1630,1630,200
20250114,095700,551231429,1630,1631,1631,1630,5013
20250114,095600,543059045,1632,1635,1635,1632,8680
20250114,095500,528882188,1636,1635,1636,1635,2464
20250114,095400,524852946,1635,1635,1635,1632,7901
20250114,095300,511948997,1635,1634,1635,1633,385
20250114,095200,511319817,1635,1631,1635,1631,131
20250114,095100,511106026,1630,1633,1633,1630,1555
20250114,095000,508570790,1635,1633,1635,1631,9339
20250114,094900,493318432,1630,1633,1633,1629,3093
20250114,094800,488276762,1629,1626,1632,1618,8790
20250114,094700,473967877,1626,1629,1629,1610,21215
20250114,094600,439707231,1620,1627,1631,1618,22317
20250114,094500,403489577,1634,1628,1634,1627,14222
20250114,094400,380328182,1628,1630,1634,1628,2826
20250114,094300,375726450,1635,1637,1637,1630,3519
20250114,094200,369973943,1631,1633,1637,1630,7438
20250114,094100,357841412,1631,1631,1638,1629,5912
20250114,094000,348197014,1630,1638,1638,1630,11109
20250114,093900,330047116,1638,1644,1644,1638,9381
20250114,093800,314658604,1644,1646,1646,1643,7801
20250114,093700,301832458,1645,1646,1646,1645,1030
20250114,093600,300137608,1645,1646,1650,1645,3348
20250114,093500,294616696,1646,1646,1646,1646,944
20250114,093400,293062872,1646,1646,1646,1646,161
20250114,093300,292797866,1646,1645,1646,1645,7170
20250114,093200,280998216,1645,1646,1652,1645,4811
20250114,093100,273083011,1646,1648,1648,1645,4735
20250114,093000,265286658,1647,1649,1654,1647,3496
20250114,092900,259523389,1654,1655,1655,1649,10356
20250114,092800,242425045,1655,1657,1657,1654,2626
20250114,092700,238077992,1658,1659,1659,1656,8432
20250114,092600,224099670,1660,1663,1664,1660,12978
20250114,092500,202544291,1663,1666,1666,1663,2802
20250114,092400,197884540,1666,1666,1666,1665,214
20250114,092300,197528116,1667,1666,1667,1666,1214
20250114,092200,195505591,1666,1668,1668,1662,2910
20250114,092100,190661019,1668,1662,1668,1662,6367
20250114,092000,180059289,1662,1662,1662,1661,6949
20250114,091900,168510059,1662,1663,1666,1662,2056
20250114,091800,165090976,1663,1670,1670,1663,649
20250114,091700,164009508,1670,1668,1670,1660,18349
20250114,091600,133504450,1669,1669,1669,1668,2649
20250114,091500,129084657,1669,1672,1673,1668,4412
20250114,091400,121716542,1673,1678,1678,1672,6940
20250114,091300,110094695,1678,1682,1682,1675,3945
20250114,091200,103475284,1675,1686,1686,1675,11683
20250114,091100,83853130,1688,1688,1688,1685,916
20250114,091000,82309460,1688,1691,1691,1688,7798
20250114,090900,69134071,1692,1694,1694,1689,5602
20250114,090800,59657354,1693,1697,1697,1693,3717
20250114,090700,53356413,1695,1703,1703,1692,3415
20250114,090600,47553678,1704,1692,1704,1690,2419
20250114,090500,43452799,1691,1692,1692,1691,6700
20250114,090400,32122098,1691,1694,1694,1691,1165
20250114,090300,30151203,1691,1705,1705,1691,1590
20250114,090200,27460439,1705,1708,1708,1692,590
20250114,090100,26459550,1709,1692,1709,1691,3759
20250114,090000,20077200,1690,1699,1710,1690,11037