stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190100,4731328550,1510,1510,1510,1510,23493
20250115,190000,4731328550,1510,1510,1510,1510,0
20250115,185900,4731328550,1510,1510,1510,1510,0
20250115,185800,4731328550,1510,1510,1510,1510,0
20250115,185700,4731328550,1510,1510,1510,1510,0
20250115,185600,4731328550,1510,1510,1510,1510,0
20250115,185500,4731328550,1510,1510,1510,1510,0
20250115,185400,4731328550,1510,1510,1510,1510,0
20250115,185300,4731328550,1510,1510,1510,1510,0
20250115,185200,4731328550,1510,1510,1510,1510,0
20250115,185100,4731328550,1510,1510,1510,1510,0
20250115,185000,4731328550,1510,1510,1510,1510,0
20250115,184900,4731328550,1510,1510,1510,1510,0
20250115,184800,4731328550,1510,1510,1510,1510,0
20250115,184700,4731328550,1510,1510,1510,1510,0
20250115,184600,4731328550,1510,1510,1510,1510,0
20250115,184500,4731328550,1510,1510,1510,1510,0
20250115,184400,4731328550,1510,1510,1510,1510,0
20250115,184300,4731328550,1510,1510,1510,1510,0
20250115,184200,4731328550,1510,1510,1510,1510,0
20250115,184100,4731328550,1510,1510,1510,1510,0
20250115,184000,4731328550,1510,1510,1510,1510,0
20250115,183900,4731328550,1510,1510,1510,1510,0
20250115,183800,4731328550,1510,1510,1510,1510,0
20250115,183700,4731328550,1510,1510,1510,1510,0
20250115,183600,4731328550,1510,1510,1510,1510,0
20250115,183500,4731328550,1510,1510,1510,1510,0
20250115,183400,4731328550,1510,1510,1510,1510,0
20250115,183300,4731328550,1510,1510,1510,1510,0
20250115,183200,4731328550,1510,1510,1510,1510,0
20250115,183100,4731328550,1510,1510,1510,1510,23493
20250115,183000,4731328550,1510,1510,1510,1510,0
20250115,182900,4731328550,1510,1510,1510,1510,0
20250115,182800,4731328550,1510,1510,1510,1510,0
20250115,182700,4731328550,1510,1510,1510,1510,0
20250115,182600,4731328550,1510,1510,1510,1510,0
20250115,182500,4731328550,1510,1510,1510,1510,0
20250115,182400,4731328550,1510,1510,1510,1510,0
20250115,182300,4731328550,1510,1510,1510,1510,0
20250115,182200,4731328550,1510,1510,1510,1510,0
20250115,182100,4731328550,1510,1510,1510,1510,0
20250115,182000,4731328550,1510,1510,1510,1510,0
20250115,181900,4731328550,1510,1510,1510,1510,0
20250115,181800,4731328550,1510,1510,1510,1510,0
20250115,181700,4731328550,1510,1510,1510,1510,0
20250115,181600,4731328550,1510,1510,1510,1510,0
20250115,181500,4731328550,1510,1510,1510,1510,0
20250115,181400,4731328550,1510,1510,1510,1510,0
20250115,181300,4731328550,1510,1510,1510,1510,0
20250115,181200,4731328550,1510,1510,1510,1510,0
20250115,181100,4731328550,1510,1510,1510,1510,0
20250115,181000,4731328550,1510,1510,1510,1510,0
20250115,180900,4731328550,1510,1510,1510,1510,0
20250115,180800,4731328550,1510,1510,1510,1510,0
20250115,180700,4731328550,1510,1510,1510,1510,0
20250115,180600,4731328550,1510,1510,1510,1510,0
20250115,180500,4731328550,1510,1510,1510,1510,0
20250115,180400,4731328550,1510,1510,1510,1510,0
20250115,180300,4731328550,1510,1510,1510,1510,0
20250115,180200,4731328550,1510,1510,1510,1510,0
20250115,180100,4731328550,1510,1510,1510,1510,23493
20250115,180000,4731328550,1510,1510,1510,1510,0
20250115,175900,4731328550,1510,1510,1510,1510,0
20250115,175800,4731328550,1510,1510,1510,1510,0
20250115,175700,4731328550,1510,1510,1510,1510,0
20250115,175600,4731328550,1510,1510,1510,1510,0
20250115,175500,4731328550,1510,1510,1510,1510,0
20250115,175400,4731328550,1510,1510,1510,1510,0
20250115,175300,4731328550,1510,1510,1510,1510,0
20250115,175200,4731328550,1510,1510,1510,1510,0
20250115,175100,4731328550,1510,1510,1510,1510,0
20250115,175000,4731328550,1510,1510,1510,1510,0
20250115,174900,4731328550,1510,1510,1510,1510,0
20250115,174800,4731328550,1510,1510,1510,1510,0
20250115,174700,4731328550,1510,1510,1510,1510,0
20250115,174600,4731328550,1510,1510,1510,1510,0
20250115,174500,4731328550,1510,1510,1510,1510,0
20250115,174400,4731328550,1510,1510,1510,1510,0
20250115,174300,4731328550,1510,1510,1510,1510,0
20250115,174200,4731328550,1510,1510,1510,1510,0
20250115,174100,4731328550,1510,1510,1510,1510,0
20250115,174000,4731328550,1510,1510,1510,1510,0
20250115,173900,4731328550,1510,1510,1510,1510,0
20250115,173800,4731328550,1510,1510,1510,1510,0
20250115,173700,4731328550,1510,1510,1510,1510,0
20250115,173600,4731328550,1510,1510,1510,1510,0
20250115,173500,4731328550,1510,1510,1510,1510,0
20250115,173400,4731328550,1510,1510,1510,1510,0
20250115,173300,4731328550,1510,1510,1510,1510,0
20250115,173200,4731328550,1510,1510,1510,1510,0
20250115,173100,4731328550,1510,1510,1510,1510,23493
20250115,173000,4731328550,1510,1510,1510,1510,0
20250115,172900,4731328550,1510,1510,1510,1510,0
20250115,172800,4731328550,1510,1510,1510,1510,0
20250115,172700,4731328550,1510,1510,1510,1510,0
20250115,172600,4731328550,1510,1510,1510,1510,0
20250115,172500,4731328550,1510,1510,1510,1510,0
20250115,172400,4731328550,1510,1510,1510,1510,0
20250115,172300,4731328550,1510,1510,1510,1510,0
20250115,172200,4731328550,1510,1510,1510,1510,0
20250115,172100,4731328550,1510,1510,1510,1510,0
20250115,172000,4731328550,1510,1510,1510,1510,0
20250115,171900,4731328550,1510,1510,1510,1510,0
20250115,171800,4731328550,1510,1510,1510,1510,0
20250115,171700,4731328550,1510,1510,1510,1510,0
20250115,171600,4731328550,1510,1510,1510,1510,0
20250115,171500,4731328550,1510,1510,1510,1510,0
20250115,171400,4731328550,1510,1510,1510,1510,0
20250115,171300,4731328550,1510,1510,1510,1510,0
20250115,171200,4731328550,1510,1510,1510,1510,0
20250115,171100,4731328550,1510,1510,1510,1510,0
20250115,171000,4731328550,1510,1510,1510,1510,0
20250115,170900,4731328550,1510,1510,1510,1510,0
20250115,170800,4731328550,1510,1510,1510,1510,0
20250115,170700,4731328550,1510,1510,1510,1510,0
20250115,170600,4731328550,1510,1510,1510,1510,0
20250115,170500,4731328550,1510,1510,1510,1510,0
20250115,170400,4731328550,1510,1510,1510,1510,0
20250115,170300,4731328550,1510,1510,1510,1510,0
20250115,170200,4731328550,1510,1510,1510,1510,0
20250115,170100,4731328550,1510,1510,1510,1510,23493
20250115,170000,4731328550,1510,1510,1510,1510,0
20250115,165900,4731328550,1510,1510,1510,1510,0
20250115,165800,4731328550,1510,1510,1510,1510,0
20250115,165700,4731328550,1510,1510,1510,1510,0
20250115,165600,4731328550,1510,1510,1510,1510,0
20250115,165500,4731328550,1510,1510,1510,1510,0
20250115,165400,4731328550,1510,1510,1510,1510,0
20250115,165300,4731328550,1510,1510,1510,1510,0
20250115,165200,4731328550,1510,1510,1510,1510,0
20250115,165100,4731328550,1510,1510,1510,1510,0
20250115,165000,4731328550,1510,1510,1510,1510,0
20250115,164900,4731328550,1510,1510,1510,1510,0
20250115,164800,4731328550,1510,1510,1510,1510,0
20250115,164700,4731328550,1510,1510,1510,1510,0
20250115,164600,4731328550,1510,1510,1510,1510,0
20250115,164500,4731328550,1510,1510,1510,1510,0
20250115,164400,4731328550,1510,1510,1510,1510,0
20250115,164300,4731328550,1510,1510,1510,1510,0
20250115,164200,4731328550,1510,1510,1510,1510,0
20250115,164100,4731328550,1510,1510,1510,1510,0
20250115,164000,4731328550,1510,1510,1510,1510,0
20250115,163900,4731328550,1510,1510,1510,1510,0
20250115,163800,4731328550,1510,1510,1510,1510,0
20250115,163700,4731328550,1510,1510,1510,1510,0
20250115,163600,4731328550,1510,1510,1510,1510,0
20250115,163500,4731328550,1510,1510,1510,1510,0
20250115,163400,4731328550,1510,1510,1510,1510,0
20250115,163300,4731328550,1510,1510,1510,1510,0
20250115,163200,4731328550,1510,1510,1510,1510,0
20250115,163100,4731328550,1510,1510,1510,1510,23493
20250115,163000,4731328550,1510,1510,1510,1510,0
20250115,162900,4731328550,1510,1510,1510,1510,0
20250115,162800,4731328550,1510,1510,1510,1510,0
20250115,162700,4731328550,1510,1510,1510,1510,0
20250115,162600,4731328550,1510,1510,1510,1510,0
20250115,162500,4731328550,1510,1510,1510,1510,0
20250115,162400,4731328550,1510,1510,1510,1510,0
20250115,162300,4731328550,1510,1510,1510,1510,0
20250115,162200,4731328550,1510,1510,1510,1510,0
20250115,162100,4731328550,1510,1510,1510,1510,0
20250115,162000,4731328550,1510,1510,1510,1510,0
20250115,161900,4731328550,1510,1510,1510,1510,0
20250115,161800,4731328550,1510,1510,1510,1510,0
20250115,161700,4731328550,1510,1510,1510,1510,0
20250115,161600,4731328550,1510,1510,1510,1510,0
20250115,161500,4731328550,1510,1510,1510,1510,0
20250115,161400,4731328550,1510,1510,1510,1510,0
20250115,161300,4731328550,1510,1510,1510,1510,0
20250115,161200,4731328550,1510,1510,1510,1510,0
20250115,161100,4731328550,1510,1510,1510,1510,0
20250115,161000,4731328550,1510,1510,1510,1510,0
20250115,160900,4731328550,1510,1510,1510,1510,0
20250115,160800,4731328550,1510,1510,1510,1510,0
20250115,160700,4731328550,1510,1510,1510,1510,0
20250115,160600,4731328550,1510,1510,1510,1510,0
20250115,160500,4731328550,1510,1510,1510,1510,0
20250115,160400,4731328550,1510,1510,1510,1510,0
20250115,160300,4731328550,1510,1510,1510,1510,0
20250115,160200,4731328550,1510,1510,1510,1510,0
20250115,160100,4731328550,1510,1510,1510,1510,23493
20250115,160000,4731328550,1510,1510,1510,1510,0
20250115,155900,4731328550,1510,1510,1510,1510,0
20250115,155800,4731328550,1510,1510,1510,1510,0
20250115,155700,4731328550,1510,1510,1510,1510,0
20250115,155600,4731328550,1510,1510,1510,1510,0
20250115,155500,4731328550,1510,1510,1510,1510,0
20250115,155400,4731328550,1510,1510,1510,1510,0
20250115,155300,4731328550,1510,1510,1510,1510,0
20250115,155200,4731328550,1510,1510,1510,1510,0
20250115,155100,4731328550,1510,1510,1510,1510,0
20250115,155000,4731328550,1510,1510,1510,1510,0
20250115,154900,4731328550,1510,1510,1510,1510,0
20250115,154800,4731328550,1510,1510,1510,1510,0
20250115,154700,4731328550,1510,1510,1510,1510,0
20250115,154600,4731328550,1510,1510,1510,1510,0
20250115,154500,4731328550,1510,1510,1510,1510,0
20250115,154400,4731328550,1510,1510,1510,1510,0
20250115,154300,4731328550,1510,1510,1510,1510,0
20250115,154200,4731328550,1510,1510,1510,1510,0
20250115,154100,4731328550,1510,1510,1510,1510,0
20250115,154000,4731328550,1510,1510,1510,1510,0
20250115,153900,4731328550,1510,1510,1510,1510,0
20250115,153800,4731328550,1510,1510,1510,1510,0
20250115,153700,4731328550,1510,1510,1510,1510,0
20250115,153600,4731328550,1510,1510,1510,1510,0
20250115,153500,4731328550,1510,1510,1510,1510,0
20250115,153400,4731328550,1510,1510,1510,1510,0
20250115,153300,4731328550,1510,1510,1510,1510,0
20250115,153200,4731328550,1510,1510,1510,1510,0
20250115,153100,4731328550,1510,1510,1510,1510,23493
20250115,153000,4731328550,1510,1510,1510,1510,23493
20250115,152900,4695854120,1504,1504,1504,1504,0
20250115,152800,4695854120,1504,1504,1504,1504,0
20250115,152700,4695854120,1504,1504,1504,1504,0
20250115,152600,4695854120,1504,1504,1504,1504,0
20250115,152500,4695854120,1504,1504,1504,1504,0
20250115,152400,4695854120,1504,1504,1504,1504,0
20250115,152300,4695854120,1504,1504,1504,1504,0
20250115,152200,4695854120,1504,1504,1504,1504,0
20250115,152100,4695854120,1504,1504,1504,1504,0
20250115,152000,4695854120,1504,1504,1504,1504,0
20250115,151900,4695854120,1504,1512,1512,1503,19914
20250115,151800,4665891921,1512,1512,1520,1505,22883
20250115,151700,4631327659,1513,1512,1513,1510,6374
20250115,151600,4621691174,1510,1519,1519,1510,10709
20250115,151500,4605503191,1519,1520,1520,1515,14295
20250115,151400,4583816084,1519,1520,1520,1519,2959
20250115,151300,4579320059,1519,1523,1528,1519,15859
20250115,151200,4555198689,1523,1528,1528,1523,3164
20250115,151100,4550377005,1528,1527,1529,1526,2252
20250115,151000,4546937596,1528,1527,1528,1527,11675
20250115,150900,4529108742,1527,1527,1527,1522,2483
20250115,150800,4525326153,1528,1528,1528,1522,11697
20250115,150700,4507494265,1528,1527,1529,1525,12972
20250115,150600,4487693746,1528,1530,1530,1528,4984
20250115,150500,4480074449,1530,1530,1530,1529,2404
20250115,150400,4476398289,1530,1529,1530,1527,2185
20250115,150300,4473058149,1529,1526,1529,1524,6692
20250115,150200,4462843741,1526,1528,1528,1526,2825
20250115,150100,4458529718,1529,1525,1529,1524,1165
20250115,150000,4456751998,1525,1530,1530,1524,4011
20250115,145900,4450635527,1530,1531,1531,1523,6157
20250115,145800,4441233646,1531,1528,1533,1528,9370
20250115,145700,4426897982,1529,1527,1529,1525,1326
20250115,145600,4424872890,1525,1524,1525,1523,3543
20250115,145500,4419470374,1525,1525,1525,1520,2518
20250115,145400,4415640057,1523,1527,1527,1522,485
20250115,145300,4414900405,1527,1516,1528,1515,12695
20250115,145200,4395620740,1518,1518,1518,1515,8731
20250115,145100,4382378544,1518,1524,1524,1517,6267
20250115,145000,4372850229,1525,1527,1527,1525,5616
20250115,144900,4364281336,1526,1528,1528,1526,7786
20250115,144800,4352395838,1528,1531,1532,1528,18265
20250115,144700,4324440933,1532,1532,1532,1531,530
20250115,144600,4323629457,1532,1533,1533,1532,4117
20250115,144500,4317322075,1533,1529,1533,1529,8336
20250115,144400,4304545948,1529,1530,1530,1528,2009
20250115,144300,4301474071,1529,1533,1533,1529,21956
20250115,144200,4267840963,1532,1529,1532,1529,2987
20250115,144100,4263266310,1529,1530,1533,1529,6172
20250115,144000,4253821908,1530,1525,1530,1525,1684
20250115,143900,4251247410,1525,1516,1527,1516,5915
20250115,143800,4242265701,1516,1523,1524,1516,6434
20250115,143700,4232494363,1524,1520,1524,1515,4165
20250115,143600,4226180163,1528,1519,1536,1517,11786
20250115,143500,4208262482,1518,1557,1558,1510,13906
20250115,143400,4186858244,1558,1567,1570,1558,29522
20250115,143300,4140765663,1570,1572,1573,1567,5352
20250115,143200,4132358983,1572,1580,1580,1572,2488
20250115,143100,4128443758,1580,1592,1593,1580,11837
20250115,143000,4109677301,1580,1594,1594,1578,2736
20250115,142900,4105354251,1594,1576,1595,1576,4772
20250115,142800,4097793264,1572,1563,1580,1563,24064
20250115,142700,4060020783,1563,1569,1569,1561,10430
20250115,142600,4043725286,1561,1575,1576,1560,11372
20250115,142500,4025934183,1576,1584,1585,1574,25276
20250115,142400,3985999893,1583,1595,1595,1582,14794
20250115,142300,3962516213,1595,1598,1599,1594,20296
20250115,142200,3930111262,1598,1603,1603,1598,16654
20250115,142100,3903468770,1603,1605,1605,1603,2630
20250115,142000,3899250058,1605,1607,1609,1603,7702
20250115,141900,3886886981,1604,1611,1611,1604,7444
20250115,141800,3874937680,1612,1611,1613,1609,3538
20250115,141700,3869238122,1610,1612,1613,1610,8779
20250115,141600,3855097249,1613,1615,1615,1613,735
20250115,141500,3853911186,1615,1615,1616,1615,791
20250115,141400,3852633719,1618,1619,1619,1615,6462
20250115,141300,3842178167,1620,1628,1628,1620,20051
20250115,141200,3809615161,1629,1631,1631,1629,1709
20250115,141100,3806830511,1631,1633,1633,1631,401
20250115,141000,3806175876,1633,1633,1633,1629,7169
20250115,140900,3794480768,1633,1634,1634,1630,1575
20250115,140800,3791910407,1634,1634,1634,1634,101
20250115,140700,3791745373,1630,1636,1636,1630,2539
20250115,140600,3787595363,1636,1631,1636,1631,7558
20250115,140500,3775261340,1631,1630,1631,1630,2018
20250115,140400,3771971256,1628,1628,1628,1628,195
20250115,140300,3771653796,1627,1627,1630,1627,318
20250115,140200,3771136393,1627,1625,1627,1625,2384
20250115,140100,3767259385,1625,1630,1630,1625,9178
20250115,140000,3752325953,1630,1630,1630,1630,122
20250115,135900,3752127093,1630,1630,1631,1629,6328
20250115,135800,3741813403,1631,1632,1633,1631,6944
20250115,135700,3730483531,1632,1633,1635,1631,3755
20250115,135600,3724356882,1631,1631,1631,1630,15206
20250115,135500,3699566301,1631,1632,1633,1631,3954
20250115,135400,3693113539,1632,1631,1633,1631,5136
20250115,135300,3684736295,1633,1634,1634,1630,14312
20250115,135200,3661398444,1634,1635,1635,1633,3910
20250115,135100,3655010103,1635,1634,1635,1633,2054
20250115,135000,3651653708,1636,1640,1640,1634,7247
20250115,134900,3639785953,1640,1642,1642,1638,37785
20250115,134800,3577799751,1642,1643,1644,1642,8472
20250115,134700,3563879482,1644,1648,1648,1644,3153
20250115,134600,3558689688,1648,1649,1649,1648,900
20250115,134500,3557205988,1648,1650,1650,1648,4003
20250115,134400,3550608886,1650,1650,1650,1650,1356
20250115,134300,3548371486,1648,1649,1649,1648,2300
20250115,134200,3544581085,1650,1648,1651,1648,807
20250115,134100,3543249042,1649,1650,1651,1642,2884
20250115,134000,3538511172,1650,1650,1651,1641,15221
20250115,133900,3513420522,1651,1655,1655,1651,794
20250115,133800,3512109588,1655,1650,1655,1650,5082
20250115,133700,3503722202,1651,1651,1655,1651,3285
20250115,133600,3498298587,1655,1656,1656,1650,908
20250115,133500,3496798876,1649,1659,1659,1649,2686
20250115,133400,3492364618,1659,1654,1659,1654,1310
20250115,133300,3490193760,1650,1650,1650,1648,1673
20250115,133200,3487433977,1650,1655,1655,1650,6882
20250115,133100,3476072252,1655,1658,1658,1655,2228
20250115,133000,3472381777,1658,1660,1660,1658,822
20250115,132900,3471018499,1658,1663,1663,1658,7130
20250115,132800,3459181309,1663,1664,1664,1663,3652
20250115,132700,3453108028,1664,1669,1669,1663,2413
20250115,132600,3449094197,1663,1668,1668,1663,828
20250115,132500,3447715537,1669,1673,1673,1669,2396
20250115,132400,3443713592,1674,1673,1674,1673,1439
20250115,132300,3441305144,1673,1673,1673,1672,16
20250115,132200,3441278390,1672,1674,1674,1671,3021
20250115,132100,3436224513,1675,1675,1675,1675,165
20250115,132000,3435948138,1675,1675,1675,1675,963
20250115,131900,3434335113,1675,1675,1675,1675,7
20250115,131800,3434323388,1675,1675,1675,1675,1518
20250115,131700,3431780738,1675,1674,1675,1674,156
20250115,131600,3431519591,1675,1675,1675,1674,89
20250115,131500,3431370565,1675,1674,1675,1674,967
20250115,131400,3429751794,1675,1674,1675,1674,14
20250115,131300,3429728345,1675,1674,1675,1674,3279
20250115,131200,3424239253,1674,1673,1674,1672,408
20250115,131100,3423557023,1674,1674,1674,1674,2448
20250115,131000,3419459071,1674,1674,1675,1674,5031
20250115,130900,3411037146,1674,1674,1674,1674,600
20250115,130800,3410032746,1674,1671,1674,1671,219
20250115,130700,3409666789,1671,1672,1672,1671,4977
20250115,130600,3401349604,1675,1676,1676,1672,1961
20250115,130500,3398068703,1676,1676,1677,1676,1039
20250115,130400,3396327338,1676,1676,1676,1676,0
20250115,130300,3396327338,1676,1677,1677,1676,499
20250115,130200,3395491011,1677,1676,1677,1676,35
20250115,130100,3395432318,1673,1676,1677,1673,3745
20250115,130000,3389157926,1676,1677,1677,1673,2560
20250115,125900,3384870996,1677,1677,1677,1677,318
20250115,125800,3384337710,1677,1677,1677,1677,0
20250115,125700,3384337710,1677,1677,1677,1677,2
20250115,125600,3384334356,1677,1677,1677,1677,424
20250115,125500,3383623308,1677,1677,1677,1677,300
20250115,125400,3383120208,1677,1677,1677,1677,716
20250115,125300,3381919476,1677,1678,1678,1677,1779
20250115,125200,3378936092,1676,1676,1676,1676,0
20250115,125100,3378936092,1676,1677,1677,1676,1554
20250115,125000,3376331000,1676,1676,1676,1676,300
20250115,124900,3375828200,1676,1676,1676,1676,3
20250115,124800,3375823172,1672,1673,1673,1671,1292
20250115,124700,3373662852,1674,1674,1674,1674,552
20250115,124600,3372738804,1674,1673,1674,1673,663
20250115,124500,3371629042,1673,1673,1673,1673,800
20250115,124400,3370290642,1673,1674,1674,1671,567
20250115,124300,3369341816,1676,1673,1676,1673,1253
20250115,124200,3367245078,1673,1674,1674,1672,729
20250115,124100,3366025955,1674,1675,1675,1674,1964
20250115,124000,3362738112,1675,1675,1675,1675,608
20250115,123900,3361719712,1675,1676,1676,1675,13
20250115,123800,3361697925,1676,1675,1676,1675,201
20250115,123700,3361361249,1675,1675,1675,1675,1
20250115,123600,3361359574,1674,1674,1674,1674,0
20250115,123500,3361359574,1674,1674,1675,1674,467
20250115,123400,3360577814,1674,1673,1674,1673,2021
20250115,123300,3357194808,1673,1673,1673,1667,1275
20250115,123200,3355066465,1673,1673,1673,1672,125
20250115,123100,3354857440,1673,1670,1673,1670,3952
20250115,123000,3348257594,1669,1667,1669,1667,957
20250115,122900,3346661075,1667,1668,1668,1666,777
20250115,122800,3345365397,1670,1670,1670,1668,810
20250115,122700,3344012993,1670,1670,1670,1670,20
20250115,122600,3343979593,1670,1670,1670,1670,1440
20250115,122500,3341574793,1667,1671,1671,1667,1609
20250115,122400,3338887756,1671,1669,1671,1669,282
20250115,122300,3338416785,1668,1670,1670,1668,489
20250115,122200,3337600555,1670,1671,1671,1670,1143
20250115,122100,3335690611,1673,1671,1673,1671,961
20250115,122000,3334084778,1671,1671,1671,1671,1431
20250115,121900,3331693577,1671,1672,1672,1670,1148
20250115,121800,3329776004,1670,1670,1674,1670,2021
20250115,121700,3326397868,1671,1667,1671,1667,2828
20250115,121600,3321676135,1667,1669,1669,1667,386
20250115,121500,3321032015,1669,1669,1669,1669,1266
20250115,121400,3318919061,1670,1672,1672,1661,3386
20250115,121300,3313281828,1672,1664,1673,1664,1060
20250115,121200,3311513741,1661,1663,1663,1661,5751
20250115,121100,3301960745,1663,1660,1664,1660,1413
20250115,121000,3299612224,1658,1653,1660,1653,9277
20250115,120900,3284252983,1653,1649,1653,1644,2582
20250115,120800,3279995125,1649,1643,1649,1643,7661
20250115,120700,3267400594,1643,1643,1643,1642,1412
20250115,120600,3265080788,1643,1644,1644,1643,1643
20250115,120500,3262381138,1643,1648,1648,1639,24536
20250115,120400,3222051334,1648,1648,1648,1648,0
20250115,120300,3222051334,1648,1648,1648,1648,0
20250115,120200,3222051334,1648,1653,1653,1648,17357
20250115,120100,3193402861,1653,1654,1661,1652,7664
20250115,120000,3180738567,1654,1665,1665,1654,1630
20250115,115900,3178035949,1665,1654,1665,1654,348
20250115,115800,3177456760,1652,1658,1668,1651,9042
20250115,115700,3162512898,1658,1660,1660,1657,8837
20250115,115600,3147852213,1667,1671,1671,1658,27673
20250115,115500,3101716877,1671,1677,1677,1671,7372
20250115,115400,3089391697,1677,1685,1685,1677,17918
20250115,115300,3059302665,1685,1684,1685,1684,500
20250115,115200,3058460364,1687,1684,1687,1680,8520
20250115,115100,3044134762,1688,1688,1688,1688,333
20250115,115000,3043572658,1688,1690,1690,1687,2084
20250115,114900,3040053815,1690,1690,1690,1690,100
20250115,114800,3039884815,1690,1690,1690,1690,1183
20250115,114700,3037885545,1690,1690,1690,1690,102
20250115,114600,3037713165,1688,1687,1688,1684,2328
20250115,114500,3033790568,1688,1689,1689,1687,2808
20250115,114400,3029050903,1688,1694,1694,1688,1451
20250115,114300,3026599457,1690,1694,1694,1690,6964
20250115,114200,3014823755,1698,1700,1700,1698,235
20250115,114100,3014424716,1694,1694,1694,1694,1335
20250115,114000,3012163226,1695,1695,1695,1692,4815
20250115,113900,3004008276,1696,1700,1700,1696,7137
20250115,113800,2991900817,1700,1697,1700,1697,522
20250115,113700,2991014929,1700,1700,1700,1697,1045
20250115,113600,2989239629,1700,1697,1700,1697,768
20250115,113500,2987936309,1697,1697,1697,1697,210
20250115,113400,2987579939,1700,1700,1700,1700,474
20250115,113300,2986774139,1696,1700,1700,1696,364
20250115,113200,2986156487,1697,1704,1704,1696,641
20250115,113100,2985068934,1698,1703,1703,1697,10482
20250115,113000,2967276586,1698,1703,1703,1697,6918
20250115,112900,2955515629,1703,1706,1707,1703,367
20250115,112800,2954890167,1706,1707,1707,1706,348
20250115,112700,2954296430,1707,1708,1708,1706,6015
20250115,112600,2944034782,1708,1706,1715,1706,1260
20250115,112500,2941875522,1715,1715,1715,1706,10672
20250115,112400,2923653231,1715,1713,1716,1712,1297
20250115,112300,2921430231,1713,1711,1716,1710,35
20250115,112200,2921370252,1710,1711,1714,1709,340
20250115,112100,2920788559,1709,1709,1709,1709,0
20250115,112000,2920788559,1709,1710,1713,1709,1385
20250115,111900,2918421449,1710,1713,1714,1710,2391
20250115,111800,2914330824,1714,1714,1715,1713,918
20250115,111700,2912757467,1714,1714,1714,1714,348
20250115,111600,2912160995,1716,1709,1717,1709,3063
20250115,111500,2906925830,1713,1713,1713,1713,141
20250115,111400,2906684297,1713,1712,1713,1712,1630
20250115,111300,2903893703,1712,1702,1714,1702,606
20250115,111200,2902856239,1702,1705,1713,1701,6208
20250115,111100,2892285854,1701,1697,1701,1697,4350
20250115,111000,2884903614,1697,1702,1702,1696,11906
20250115,110900,2864682528,1703,1703,1703,1703,682
20250115,110800,2863521082,1701,1704,1704,1701,4807
20250115,110700,2855333076,1704,1702,1704,1701,2102
20250115,110600,2851754520,1701,1701,1705,1701,2417
20250115,110500,2847639901,1701,1702,1705,1700,9123
20250115,110400,2832121011,1702,1702,1705,1702,5140
20250115,110300,2823372719,1702,1705,1705,1702,3136
20250115,110200,2818027960,1705,1706,1706,1703,3503
20250115,110100,2812058576,1712,1710,1714,1704,8981
20250115,110000,2796694748,1710,1715,1715,1700,12010
20250115,105900,2776217464,1715,1684,1717,1683,12383
20250115,105800,2755153353,1683,1691,1691,1682,25925
20250115,105700,2711473706,1698,1702,1705,1691,24217
20250115,105600,2670336199,1703,1710,1720,1702,11233
20250115,105500,2651138398,1709,1728,1728,1709,24541
20250115,105400,2609016394,1726,1755,1755,1726,22319
20250115,105300,2570243644,1755,1756,1757,1750,15822
20250115,105200,2542475171,1756,1758,1760,1740,23320
20250115,105100,2501655863,1761,1793,1793,1761,24945
20250115,105000,2457399358,1795,1776,1797,1774,29738
20250115,104900,2404482447,1774,1794,1799,1774,8566
20250115,104800,2389157255,1795,1784,1799,1775,23114
20250115,104700,2347848104,1784,1799,1803,1784,25834
20250115,104600,2301495049,1801,1797,1807,1797,38814
20250115,104500,2231543985,1797,1785,1799,1785,21049
20250115,104400,2193814103,1790,1787,1790,1781,34357
20250115,104300,2132445700,1787,1781,1790,1781,11958
20250115,104200,2111105725,1783,1775,1789,1774,33163
20250115,104100,2052065290,1775,1758,1775,1750,24273
20250115,104000,2009233932,1758,1770,1770,1758,11968
20250115,103900,1988124608,1770,1757,1770,1750,12212
20250115,103800,1966610017,1756,1751,1758,1747,6104
20250115,103700,1955891825,1757,1766,1766,1757,13738
20250115,103600,1931661832,1766,1749,1770,1749,15667
20250115,103500,1904072426,1748,1734,1748,1734,10006
20250115,103400,1886668057,1734,1736,1736,1734,4353
20250115,103300,1879118055,1735,1734,1735,1734,1046
20250115,103200,1877304123,1734,1732,1734,1732,902
20250115,103100,1875741659,1732,1728,1732,1728,3219
20250115,103000,1870173325,1728,1726,1728,1726,2768
20250115,102900,1865392625,1726,1725,1726,1725,409
20250115,102800,1864686950,1725,1724,1725,1724,1494
20250115,102700,1862110144,1724,1725,1725,1724,39
20250115,102600,1862042895,1725,1725,1725,1725,95
20250115,102500,1861879020,1726,1725,1726,1725,2070
20250115,102400,1858307600,1725,1726,1726,1725,601
20250115,102300,1857270874,1721,1721,1721,1721,0
20250115,102200,1857270874,1721,1721,1721,1721,38
20250115,102100,1857205476,1726,1721,1726,1721,1001
20250115,102000,1855482750,1720,1720,1720,1720,2618
20250115,101900,1850979790,1720,1722,1722,1720,5883
20250115,101800,1840857146,1722,1724,1724,1722,6416
20250115,101700,1829799495,1724,1724,1724,1724,0
20250115,101600,1829799495,1724,1724,1724,1724,1000
20250115,101500,1828075495,1724,1726,1726,1724,2512
20250115,101400,1823744062,1726,1728,1728,1726,103
20250115,101300,1823566082,1727,1729,1729,1727,25
20250115,101200,1823522861,1729,1723,1729,1723,12
20250115,101100,1823502173,1730,1729,1730,1729,713
20250115,101000,1822268701,1730,1730,1730,1730,32
20250115,100900,1822213341,1720,1730,1730,1720,7338
20250115,100800,1809562876,1730,1730,1730,1725,675
20250115,100700,1808398485,1723,1728,1728,1723,3947
20250115,100600,1801583092,1728,1730,1730,1728,742
20250115,100500,1800300234,1730,1727,1730,1727,5428
20250115,100400,1790921061,1723,1724,1724,1723,1068
20250115,100300,1789080598,1723,1728,1728,1723,108
20250115,100200,1788893979,1728,1727,1728,1726,3312
20250115,100100,1783173828,1727,1729,1729,1726,6503
20250115,100000,1771937564,1729,1730,1730,1729,1227
20250115,095900,1769814855,1729,1730,1730,1729,3064
20250115,095800,1764515184,1730,1726,1730,1726,2522
20250115,095700,1760155922,1724,1722,1724,1719,1002
20250115,095600,1758428481,1722,1722,1722,1718,686
20250115,095500,1757247289,1713,1713,1713,1712,206
20250115,095400,1756894556,1712,1710,1717,1710,6435
20250115,095300,1745872100,1713,1715,1715,1712,1641
20250115,095200,1743059105,1715,1719,1719,1715,997
20250115,095100,1741348378,1719,1719,1719,1719,29
20250115,095000,1741298527,1717,1726,1726,1717,5936
20250115,094900,1731069270,1729,1730,1731,1724,11857
20250115,094800,1710569337,1730,1730,1730,1726,2533
20250115,094700,1706193969,1729,1729,1729,1724,6401
20250115,094600,1695147244,1729,1731,1731,1724,4324
20250115,094500,1687680658,1731,1728,1731,1727,863
20250115,094400,1686188585,1731,1732,1732,1728,7620
20250115,094300,1673008039,1732,1732,1732,1730,1537
20250115,094200,1670346619,1730,1730,1732,1730,412
20250115,094100,1669633077,1732,1731,1732,1728,5533
20250115,094000,1660061665,1730,1730,1736,1730,4512
20250115,093900,1652255893,1730,1737,1737,1729,9403
20250115,093800,1635986841,1737,1733,1737,1730,5388
20250115,093700,1626650599,1733,1728,1733,1728,2105
20250115,093600,1623008339,1727,1728,1733,1727,3246
20250115,093500,1617402163,1727,1740,1741,1726,9264
20250115,093400,1601362339,1741,1733,1741,1733,4477
20250115,093300,1593580436,1734,1722,1739,1722,3251
20250115,093200,1587957586,1720,1720,1721,1713,1758
20250115,093100,1584934665,1719,1718,1720,1718,542
20250115,093000,1584002947,1720,1714,1720,1710,2675
20250115,092900,1579426357,1719,1726,1726,1717,3212
20250115,092800,1573903305,1726,1724,1729,1718,11717
20250115,092700,1553683548,1719,1712,1728,1712,8770
20250115,092600,1538598605,1712,1698,1712,1697,6075
20250115,092500,1528228767,1697,1683,1707,1683,20672
20250115,092400,1493223639,1680,1681,1683,1677,690
20250115,092300,1492063624,1683,1675,1684,1673,15127
20250115,092200,1466692575,1673,1677,1678,1672,21477
20250115,092100,1430727996,1677,1680,1689,1676,7408
20250115,092000,1418291439,1678,1692,1692,1676,4433
20250115,091900,1410835411,1692,1690,1692,1675,6563
20250115,091800,1399796386,1690,1679,1690,1669,28921
20250115,091700,1351294945,1679,1692,1692,1675,25613
20250115,091600,1308238881,1684,1691,1692,1684,14736
20250115,091500,1283367622,1690,1702,1702,1690,16046
20250115,091400,1256178846,1706,1714,1714,1706,31584
20250115,091300,1202193978,1719,1719,1721,1711,29889
20250115,091200,1150890729,1717,1707,1722,1706,7808
20250115,091100,1137517306,1707,1703,1709,1680,26051
20250115,091000,1093366815,1700,1732,1733,1691,36959
20250115,090900,1030113348,1734,1764,1765,1732,42736
20250115,090800,955641384,1750,1771,1780,1750,28476
20250115,090700,905490381,1771,1777,1785,1770,27678
20250115,090600,856269435,1777,1763,1780,1755,7963
20250115,090500,842160501,1763,1770,1777,1753,14793
20250115,090400,816147881,1780,1776,1781,1765,39815
20250115,090300,745670749,1775,1798,1802,1767,71979
20250115,090200,617146638,1802,1775,1803,1771,39680
20250115,090100,545891415,1771,1836,1840,1745,149182
20250115,090000,277013088,1837,1830,1850,1808,151190