stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190100,3015026616,1405,1405,1405,1405,13652
20250116,190000,3015026616,1405,1405,1405,1405,0
20250116,185900,3015026616,1405,1405,1405,1405,0
20250116,185800,3015026616,1405,1405,1405,1405,0
20250116,185700,3015026616,1405,1405,1405,1405,0
20250116,185600,3015026616,1405,1405,1405,1405,0
20250116,185500,3015026616,1405,1405,1405,1405,0
20250116,185400,3015026616,1405,1405,1405,1405,0
20250116,185300,3015026616,1405,1405,1405,1405,0
20250116,185200,3015026616,1405,1405,1405,1405,0
20250116,185100,3015026616,1405,1405,1405,1405,0
20250116,185000,3015026616,1405,1405,1405,1405,0
20250116,184900,3015026616,1405,1405,1405,1405,0
20250116,184800,3015026616,1405,1405,1405,1405,0
20250116,184700,3015026616,1405,1405,1405,1405,0
20250116,184600,3015026616,1405,1405,1405,1405,0
20250116,184500,3015026616,1405,1405,1405,1405,0
20250116,184400,3015026616,1405,1405,1405,1405,0
20250116,184300,3015026616,1405,1405,1405,1405,0
20250116,184200,3015026616,1405,1405,1405,1405,0
20250116,184100,3015026616,1405,1405,1405,1405,0
20250116,184000,3015026616,1405,1405,1405,1405,0
20250116,183900,3015026616,1405,1405,1405,1405,0
20250116,183800,3015026616,1405,1405,1405,1405,0
20250116,183700,3015026616,1405,1405,1405,1405,0
20250116,183600,3015026616,1405,1405,1405,1405,0
20250116,183500,3015026616,1405,1405,1405,1405,0
20250116,183400,3015026616,1405,1405,1405,1405,0
20250116,183300,3015026616,1405,1405,1405,1405,0
20250116,183200,3015026616,1405,1405,1405,1405,0
20250116,183100,3015026616,1405,1405,1405,1405,13652
20250116,183000,3015026616,1405,1405,1405,1405,0
20250116,182900,3015026616,1405,1405,1405,1405,0
20250116,182800,3015026616,1405,1405,1405,1405,0
20250116,182700,3015026616,1405,1405,1405,1405,0
20250116,182600,3015026616,1405,1405,1405,1405,0
20250116,182500,3015026616,1405,1405,1405,1405,0
20250116,182400,3015026616,1405,1405,1405,1405,0
20250116,182300,3015026616,1405,1405,1405,1405,0
20250116,182200,3015026616,1405,1405,1405,1405,0
20250116,182100,3015026616,1405,1405,1405,1405,0
20250116,182000,3015026616,1405,1405,1405,1405,0
20250116,181900,3015026616,1405,1405,1405,1405,0
20250116,181800,3015026616,1405,1405,1405,1405,0
20250116,181700,3015026616,1405,1405,1405,1405,0
20250116,181600,3015026616,1405,1405,1405,1405,0
20250116,181500,3015026616,1405,1405,1405,1405,0
20250116,181400,3015026616,1405,1405,1405,1405,0
20250116,181300,3015026616,1405,1405,1405,1405,0
20250116,181200,3015026616,1405,1405,1405,1405,0
20250116,181100,3015026616,1405,1405,1405,1405,0
20250116,181000,3015026616,1405,1405,1405,1405,0
20250116,180900,3015026616,1405,1405,1405,1405,0
20250116,180800,3015026616,1405,1405,1405,1405,0
20250116,180700,3015026616,1405,1405,1405,1405,0
20250116,180600,3015026616,1405,1405,1405,1405,0
20250116,180500,3015026616,1405,1405,1405,1405,0
20250116,180400,3015026616,1405,1405,1405,1405,0
20250116,180300,3015026616,1405,1405,1405,1405,0
20250116,180200,3015026616,1405,1405,1405,1405,0
20250116,180100,3015026616,1405,1405,1405,1405,13652
20250116,180000,3015026616,1405,1405,1405,1405,0
20250116,175900,3015026616,1405,1405,1405,1405,0
20250116,175800,3015026616,1405,1405,1405,1405,0
20250116,175700,3015026616,1405,1405,1405,1405,0
20250116,175600,3015026616,1405,1405,1405,1405,0
20250116,175500,3015026616,1405,1405,1405,1405,0
20250116,175400,3015026616,1405,1405,1405,1405,0
20250116,175300,3015026616,1405,1405,1405,1405,0
20250116,175200,3015026616,1405,1405,1405,1405,0
20250116,175100,3015026616,1405,1405,1405,1405,0
20250116,175000,3015026616,1405,1405,1405,1405,0
20250116,174900,3015026616,1405,1405,1405,1405,0
20250116,174800,3015026616,1405,1405,1405,1405,0
20250116,174700,3015026616,1405,1405,1405,1405,0
20250116,174600,3015026616,1405,1405,1405,1405,0
20250116,174500,3015026616,1405,1405,1405,1405,0
20250116,174400,3015026616,1405,1405,1405,1405,0
20250116,174300,3015026616,1405,1405,1405,1405,0
20250116,174200,3015026616,1405,1405,1405,1405,0
20250116,174100,3015026616,1405,1405,1405,1405,0
20250116,174000,3015026616,1405,1405,1405,1405,0
20250116,173900,3015026616,1405,1405,1405,1405,0
20250116,173800,3015026616,1405,1405,1405,1405,0
20250116,173700,3015026616,1405,1405,1405,1405,0
20250116,173600,3015026616,1405,1405,1405,1405,0
20250116,173500,3015026616,1405,1405,1405,1405,0
20250116,173400,3015026616,1405,1405,1405,1405,0
20250116,173300,3015026616,1405,1405,1405,1405,0
20250116,173200,3015026616,1405,1405,1405,1405,0
20250116,173100,3015026616,1405,1405,1405,1405,13652
20250116,173000,3015026616,1405,1405,1405,1405,0
20250116,172900,3015026616,1405,1405,1405,1405,0
20250116,172800,3015026616,1405,1405,1405,1405,0
20250116,172700,3015026616,1405,1405,1405,1405,0
20250116,172600,3015026616,1405,1405,1405,1405,0
20250116,172500,3015026616,1405,1405,1405,1405,0
20250116,172400,3015026616,1405,1405,1405,1405,0
20250116,172300,3015026616,1405,1405,1405,1405,0
20250116,172200,3015026616,1405,1405,1405,1405,0
20250116,172100,3015026616,1405,1405,1405,1405,0
20250116,172000,3015026616,1405,1405,1405,1405,0
20250116,171900,3015026616,1405,1405,1405,1405,0
20250116,171800,3015026616,1405,1405,1405,1405,0
20250116,171700,3015026616,1405,1405,1405,1405,0
20250116,171600,3015026616,1405,1405,1405,1405,0
20250116,171500,3015026616,1405,1405,1405,1405,0
20250116,171400,3015026616,1405,1405,1405,1405,0
20250116,171300,3015026616,1405,1405,1405,1405,0
20250116,171200,3015026616,1405,1405,1405,1405,0
20250116,171100,3015026616,1405,1405,1405,1405,0
20250116,171000,3015026616,1405,1405,1405,1405,0
20250116,170900,3015026616,1405,1405,1405,1405,0
20250116,170800,3015026616,1405,1405,1405,1405,0
20250116,170700,3015026616,1405,1405,1405,1405,0
20250116,170600,3015026616,1405,1405,1405,1405,0
20250116,170500,3015026616,1405,1405,1405,1405,0
20250116,170400,3015026616,1405,1405,1405,1405,0
20250116,170300,3015026616,1405,1405,1405,1405,0
20250116,170200,3015026616,1405,1405,1405,1405,0
20250116,170100,3015026616,1405,1405,1405,1405,13652
20250116,170000,3015026616,1405,1405,1405,1405,0
20250116,165900,3015026616,1405,1405,1405,1405,0
20250116,165800,3015026616,1405,1405,1405,1405,0
20250116,165700,3015026616,1405,1405,1405,1405,0
20250116,165600,3015026616,1405,1405,1405,1405,0
20250116,165500,3015026616,1405,1405,1405,1405,0
20250116,165400,3015026616,1405,1405,1405,1405,0
20250116,165300,3015026616,1405,1405,1405,1405,0
20250116,165200,3015026616,1405,1405,1405,1405,0
20250116,165100,3015026616,1405,1405,1405,1405,0
20250116,165000,3015026616,1405,1405,1405,1405,0
20250116,164900,3015026616,1405,1405,1405,1405,0
20250116,164800,3015026616,1405,1405,1405,1405,0
20250116,164700,3015026616,1405,1405,1405,1405,0
20250116,164600,3015026616,1405,1405,1405,1405,0
20250116,164500,3015026616,1405,1405,1405,1405,0
20250116,164400,3015026616,1405,1405,1405,1405,0
20250116,164300,3015026616,1405,1405,1405,1405,0
20250116,164200,3015026616,1405,1405,1405,1405,0
20250116,164100,3015026616,1405,1405,1405,1405,0
20250116,164000,3015026616,1405,1405,1405,1405,0
20250116,163900,3015026616,1405,1405,1405,1405,0
20250116,163800,3015026616,1405,1405,1405,1405,0
20250116,163700,3015026616,1405,1405,1405,1405,0
20250116,163600,3015026616,1405,1405,1405,1405,0
20250116,163500,3015026616,1405,1405,1405,1405,0
20250116,163400,3015026616,1405,1405,1405,1405,0
20250116,163300,3015026616,1405,1405,1405,1405,0
20250116,163200,3015026616,1405,1405,1405,1405,0
20250116,163100,3015026616,1405,1405,1405,1405,13652
20250116,163000,3015026616,1405,1405,1405,1405,0
20250116,162900,3015026616,1405,1405,1405,1405,0
20250116,162800,3015026616,1405,1405,1405,1405,0
20250116,162700,3015026616,1405,1405,1405,1405,0
20250116,162600,3015026616,1405,1405,1405,1405,0
20250116,162500,3015026616,1405,1405,1405,1405,0
20250116,162400,3015026616,1405,1405,1405,1405,0
20250116,162300,3015026616,1405,1405,1405,1405,0
20250116,162200,3015026616,1405,1405,1405,1405,0
20250116,162100,3015026616,1405,1405,1405,1405,0
20250116,162000,3015026616,1405,1405,1405,1405,0
20250116,161900,3015026616,1405,1405,1405,1405,0
20250116,161800,3015026616,1405,1405,1405,1405,0
20250116,161700,3015026616,1405,1405,1405,1405,0
20250116,161600,3015026616,1405,1405,1405,1405,0
20250116,161500,3015026616,1405,1405,1405,1405,0
20250116,161400,3015026616,1405,1405,1405,1405,0
20250116,161300,3015026616,1405,1405,1405,1405,0
20250116,161200,3015026616,1405,1405,1405,1405,0
20250116,161100,3015026616,1405,1405,1405,1405,0
20250116,161000,3015026616,1405,1405,1405,1405,0
20250116,160900,3015026616,1405,1405,1405,1405,0
20250116,160800,3015026616,1405,1405,1405,1405,0
20250116,160700,3015026616,1405,1405,1405,1405,0
20250116,160600,3015026616,1405,1405,1405,1405,0
20250116,160500,3015026616,1405,1405,1405,1405,0
20250116,160400,3015026616,1405,1405,1405,1405,0
20250116,160300,3015026616,1405,1405,1405,1405,0
20250116,160200,3015026616,1405,1405,1405,1405,0
20250116,160100,3015026616,1405,1405,1405,1405,13652
20250116,160000,3015026616,1405,1405,1405,1405,0
20250116,155900,3015026616,1405,1405,1405,1405,0
20250116,155800,3015026616,1405,1405,1405,1405,0
20250116,155700,3015026616,1405,1405,1405,1405,0
20250116,155600,3015026616,1405,1405,1405,1405,0
20250116,155500,3015026616,1405,1405,1405,1405,0
20250116,155400,3015026616,1405,1405,1405,1405,0
20250116,155300,3015026616,1405,1405,1405,1405,0
20250116,155200,3015026616,1405,1405,1405,1405,0
20250116,155100,3015026616,1405,1405,1405,1405,0
20250116,155000,3015026616,1405,1405,1405,1405,0
20250116,154900,3015026616,1405,1405,1405,1405,0
20250116,154800,3015026616,1405,1405,1405,1405,0
20250116,154700,3015026616,1405,1405,1405,1405,0
20250116,154600,3015026616,1405,1405,1405,1405,0
20250116,154500,3015026616,1405,1405,1405,1405,0
20250116,154400,3015026616,1405,1405,1405,1405,0
20250116,154300,3015026616,1405,1405,1405,1405,0
20250116,154200,3015026616,1405,1405,1405,1405,0
20250116,154100,3015026616,1405,1405,1405,1405,0
20250116,154000,3015026616,1405,1405,1405,1405,0
20250116,153900,3015026616,1405,1405,1405,1405,0
20250116,153800,3015026616,1405,1405,1405,1405,0
20250116,153700,3015026616,1405,1405,1405,1405,0
20250116,153600,3015026616,1405,1405,1405,1405,0
20250116,153500,3015026616,1405,1405,1405,1405,0
20250116,153400,3015026616,1405,1405,1405,1405,0
20250116,153300,3015026616,1405,1405,1405,1405,0
20250116,153200,3015026616,1405,1405,1405,1405,0
20250116,153100,3015026616,1405,1405,1405,1405,13652
20250116,153000,3015026616,1405,1405,1405,1405,13652
20250116,152900,2995845556,1399,1399,1399,1399,0
20250116,152800,2995845556,1399,1399,1399,1399,0
20250116,152700,2995845556,1399,1399,1399,1399,0
20250116,152600,2995845556,1399,1399,1399,1399,0
20250116,152500,2995845556,1399,1399,1399,1399,0
20250116,152400,2995845556,1399,1399,1399,1399,0
20250116,152300,2995845556,1399,1399,1399,1399,0
20250116,152200,2995845556,1399,1399,1399,1399,0
20250116,152100,2995845556,1399,1399,1399,1399,0
20250116,152000,2995845556,1399,1399,1399,1399,0
20250116,151900,2995845556,1399,1402,1402,1397,14165
20250116,151800,2976003320,1403,1409,1409,1400,6827
20250116,151700,2966420984,1410,1407,1413,1403,2352
20250116,151600,2963114142,1405,1402,1405,1402,5151
20250116,151500,2955886789,1401,1396,1401,1395,48442
20250116,151400,2888257227,1393,1395,1396,1393,5414
20250116,151300,2880706678,1395,1393,1395,1392,2105
20250116,151200,2877770626,1393,1392,1393,1389,12174
20250116,151100,2860828708,1392,1395,1395,1388,9819
20250116,151000,2847171727,1393,1393,1394,1392,301
20250116,150900,2846752422,1393,1393,1393,1390,14050
20250116,150800,2827206762,1393,1393,1393,1390,9742
20250116,150700,2813646679,1393,1394,1394,1391,4338
20250116,150600,2807605350,1394,1397,1397,1394,1332
20250116,150500,2805746746,1397,1395,1397,1395,3815
20250116,150400,2800421437,1394,1395,1395,1394,2072
20250116,150300,2797531337,1395,1395,1395,1395,707
20250116,150200,2796545072,1396,1397,1397,1390,3655
20250116,150100,2791458638,1389,1390,1397,1388,5613
20250116,150000,2783664426,1390,1392,1395,1390,21982
20250116,145900,2753060132,1392,1395,1397,1392,7070
20250116,145800,2743213495,1395,1392,1395,1391,1512
20250116,145700,2741108753,1392,1389,1392,1388,6740
20250116,145600,2731749610,1389,1393,1393,1387,27678
20250116,145500,2693324774,1392,1392,1392,1392,0
20250116,145400,2693324774,1392,1401,1401,1390,17109
20250116,145300,2669497009,1401,1393,1401,1392,5739
20250116,145200,2661505616,1391,1403,1403,1390,38937
20250116,145100,2607229284,1398,1397,1402,1397,7330
20250116,145000,2596976194,1398,1403,1403,1397,2074
20250116,144900,2594076743,1403,1405,1405,1394,19885
20250116,144800,2566291164,1398,1401,1405,1398,18779
20250116,144700,2540006300,1400,1405,1407,1399,51557
20250116,144600,2467831346,1401,1402,1402,1401,3076
20250116,144500,2463519547,1402,1402,1402,1401,11806
20250116,144400,2446977024,1402,1411,1411,1402,19023
20250116,144300,2420226535,1411,1418,1418,1411,10143
20250116,144200,2405869705,1417,1418,1419,1417,13061
20250116,144100,2387348224,1418,1430,1430,1418,21054
20250116,144000,2357396716,1430,1430,1431,1430,6600
20250116,143900,2347956166,1430,1430,1430,1428,6626
20250116,143800,2338486579,1431,1430,1431,1430,1134
20250116,143700,2336863925,1430,1431,1431,1430,2068
20250116,143600,2333905701,1431,1431,1431,1431,533
20250116,143500,2333142978,1431,1431,1431,1431,303
20250116,143400,2332709385,1430,1431,1431,1430,1411
20250116,143300,2330691487,1431,1430,1434,1430,373
20250116,143200,2330157239,1434,1434,1434,1434,0
20250116,143100,2330157239,1434,1430,1434,1430,1627
20250116,143000,2327828423,1427,1430,1430,1427,1152
20250116,142900,2326183104,1428,1436,1436,1428,643
20250116,142800,2325263220,1435,1425,1435,1425,23725
20250116,142700,2291315262,1424,1420,1424,1420,6061
20250116,142600,2282698262,1424,1425,1425,1421,9330
20250116,142500,2269417179,1425,1431,1431,1425,8576
20250116,142400,2257172443,1431,1428,1431,1428,4076
20250116,142300,2251345960,1428,1431,1431,1428,3
20250116,142200,2251341672,1426,1425,1426,1425,3106
20250116,142100,2246915422,1425,1433,1433,1425,10269
20250116,142000,2232234007,1433,1433,1433,1433,1234
20250116,141900,2230465685,1435,1434,1436,1434,3530
20250116,141800,2225400349,1435,1434,1435,1434,799
20250116,141700,2224254345,1434,1434,1434,1433,835
20250116,141600,2223057692,1433,1435,1435,1433,1100
20250116,141500,2221481192,1435,1436,1436,1435,152
20250116,141400,2221262940,1436,1436,1436,1436,65
20250116,141300,2221169600,1436,1429,1436,1429,2255
20250116,141200,2217945693,1431,1431,1431,1429,2091
20250116,141100,2214955472,1431,1430,1431,1426,969
20250116,141000,2213573549,1431,1431,1431,1431,1199
20250116,140900,2211857780,1431,1432,1432,1431,10723
20250116,140800,2196507199,1432,1431,1432,1431,10383
20250116,140700,2181644320,1431,1426,1431,1424,6774
20250116,140600,2171985023,1426,1430,1430,1421,11816
20250116,140500,2155130849,1432,1430,1442,1430,30971
20250116,140400,2110668766,1433,1418,1433,1417,20509
20250116,140300,2081421572,1418,1414,1422,1414,15103
20250116,140200,2060025630,1408,1408,1408,1408,386
20250116,140100,2059482142,1408,1408,1408,1408,9947
20250116,140000,2045476766,1414,1414,1414,1414,872
20250116,135900,2044243758,1414,1415,1416,1414,2552
20250116,135800,2040631130,1415,1406,1416,1406,30972
20250116,135700,1996991545,1406,1407,1407,1405,7914
20250116,135600,1985865692,1406,1409,1409,1406,3413
20250116,135500,1981063918,1407,1410,1410,1407,18194
20250116,135400,1955454656,1410,1411,1411,1410,995
20250116,135300,1954051532,1411,1411,1411,1410,7788
20250116,135200,1943067936,1411,1411,1411,1411,1897
20250116,135100,1940391269,1411,1411,1411,1411,320
20250116,135000,1939939749,1411,1411,1411,1411,1252
20250116,134900,1938173177,1411,1411,1411,1410,3185
20250116,134800,1933681455,1410,1410,1411,1410,2122
20250116,134700,1930688813,1410,1410,1411,1410,1422
20250116,134600,1928683009,1411,1412,1412,1410,3617
20250116,134500,1923579781,1412,1410,1412,1410,2131
20250116,134400,1920573498,1411,1412,1412,1411,1473
20250116,134300,1918494322,1412,1408,1412,1408,3542
20250116,134200,1913501163,1410,1409,1410,1407,8677
20250116,134100,1901276161,1410,1409,1411,1408,2473
20250116,134000,1897792261,1408,1407,1410,1407,5024
20250116,133900,1890719266,1401,1406,1410,1401,24714
20250116,133800,1856038228,1405,1405,1412,1405,13646
20250116,133700,1836846096,1405,1413,1413,1405,12522
20250116,133600,1819212931,1413,1413,1413,1411,12239
20250116,133500,1801924364,1413,1421,1421,1412,52269
20250116,133400,1727763813,1420,1424,1424,1420,13034
20250116,133300,1709227481,1426,1432,1432,1425,17420
20250116,133200,1684363964,1429,1428,1429,1428,717
20250116,133100,1683339871,1427,1428,1428,1427,2297
20250116,133000,1680061775,1434,1435,1435,1428,6685
20250116,132900,1670495102,1435,1434,1435,1433,6642
20250116,132800,1660969274,1435,1434,1435,1434,3169
20250116,132700,1656423489,1434,1437,1437,1433,3704
20250116,132600,1651109860,1438,1445,1445,1438,4496
20250116,132500,1644624150,1445,1441,1445,1440,1259
20250116,132400,1642808160,1440,1440,1440,1440,43
20250116,132300,1642746240,1441,1439,1441,1439,1942
20250116,132200,1639950325,1439,1439,1439,1439,148
20250116,132100,1639737353,1440,1436,1440,1434,3336
20250116,132000,1634952971,1434,1439,1439,1434,8868
20250116,131900,1622224914,1435,1438,1448,1434,7853
20250116,131800,1610916067,1438,1433,1447,1433,34623
20250116,131700,1561143292,1433,1430,1433,1429,4625
20250116,131600,1554518368,1425,1425,1430,1424,7172
20250116,131500,1544298260,1424,1422,1424,1422,20562
20250116,131400,1515030036,1423,1422,1423,1422,2863
20250116,131300,1510957602,1419,1417,1419,1416,7590
20250116,131200,1500193499,1417,1418,1423,1417,11736
20250116,131100,1483545122,1418,1418,1420,1418,12918
20250116,131000,1465222431,1418,1429,1430,1418,24521
20250116,130900,1430282319,1430,1430,1434,1427,3907
20250116,130800,1424698909,1434,1441,1441,1420,21093
20250116,130700,1394675533,1438,1449,1449,1438,6508
20250116,130600,1385282450,1449,1450,1450,1449,1078
20250116,130500,1383719797,1453,1456,1456,1453,23601
20250116,130400,1349398034,1456,1457,1457,1454,1059
20250116,130300,1347858172,1454,1454,1456,1454,4281
20250116,130200,1341633594,1454,1457,1457,1453,2557
20250116,130100,1337913931,1456,1456,1457,1456,74
20250116,130000,1337806183,1455,1449,1456,1449,9503
20250116,125900,1324013264,1448,1451,1452,1448,20765
20250116,125800,1293940281,1445,1441,1449,1441,31270
20250116,125700,1248748612,1441,1430,1441,1429,29909
20250116,125600,1205851445,1430,1441,1441,1430,32313
20250116,125500,1159502707,1450,1455,1462,1441,38285
20250116,125400,1104174777,1462,1470,1473,1451,44878
20250116,125300,1038593057,1470,1474,1475,1470,964
20250116,125200,1037175172,1475,1471,1477,1471,2373
20250116,125100,1033679851,1471,1473,1478,1471,7267
20250116,125000,1022982989,1472,1479,1479,1471,2405
20250116,124900,1019441411,1492,1492,1492,1492,2
20250116,124800,1019438427,1496,1475,1496,1470,9099
20250116,124700,1006015108,1468,1468,1468,1468,689
20250116,124600,1005003656,1466,1475,1475,1466,3301
20250116,124500,1000150459,1470,1475,1475,1470,4425
20250116,124400,993640605,1475,1470,1475,1470,1994
20250116,124300,990709395,1470,1476,1478,1465,7626
20250116,124200,979492477,1478,1482,1483,1478,16070
20250116,124100,955720895,1487,1499,1499,1480,10050
20250116,124000,940771923,1499,1508,1508,1493,19677
20250116,123900,911254376,1508,1508,1508,1508,115
20250116,123800,911080956,1508,1509,1509,1508,1685
20250116,123700,908539776,1509,1509,1509,1509,534
20250116,123600,907733970,1508,1508,1509,1508,1125
20250116,123500,906036970,1508,1509,1510,1508,6204
20250116,123400,896676257,1509,1514,1514,1509,9660
20250116,123300,882081807,1514,1519,1519,1514,5135
20250116,123200,874298125,1518,1519,1519,1518,5569
20250116,123100,865844322,1519,1519,1519,1518,5905
20250116,123000,856876326,1519,1520,1520,1519,410
20250116,122900,856253226,1520,1519,1520,1519,600
20250116,122800,855341726,1519,1518,1519,1518,2206
20250116,122700,851992385,1518,1519,1519,1518,1171
20250116,122600,850214136,1519,1519,1519,1519,496
20250116,122500,849460712,1519,1520,1520,1519,5100
20250116,122400,841713112,1520,1519,1520,1519,3006
20250116,122300,837146992,1520,1519,1520,1519,502
20250116,122200,836384452,1519,1520,1520,1519,727
20250116,122100,835279429,1520,1520,1520,1520,100
20250116,122000,835127429,1520,1520,1520,1520,990
20250116,121900,833622629,1526,1526,1526,1526,2000
20250116,121800,830570629,1526,1526,1526,1526,189
20250116,121700,830282215,1526,1526,1526,1526,2
20250116,121600,830279163,1517,1527,1527,1517,43
20250116,121500,830213702,1527,1527,1527,1527,2
20250116,121400,830210648,1515,1518,1518,1515,6000
20250116,121300,821110473,1518,1516,1529,1516,711
20250116,121200,820031892,1528,1523,1528,1523,4005
20250116,121100,813917217,1526,1526,1526,1526,3
20250116,121000,813912639,1515,1517,1526,1515,1151
20250116,120900,812163015,1517,1514,1517,1514,107
20250116,120800,812001005,1512,1515,1515,1512,300
20250116,120700,811547151,1517,1517,1517,1517,40
20250116,120600,811486471,1518,1519,1519,1518,155
20250116,120500,811251131,1520,1519,1520,1519,200
20250116,120400,810947171,1512,1512,1512,1511,1576
20250116,120300,808564504,1512,1519,1519,1511,9719
20250116,120200,793855239,1519,1519,1519,1519,50
20250116,120100,793779289,1519,1520,1520,1519,1264
20250116,120000,791859173,1520,1527,1527,1520,7420
20250116,115900,780574866,1523,1523,1523,1523,19
20250116,115800,780545929,1522,1526,1526,1522,7094
20250116,115700,769741109,1526,1527,1527,1526,45
20250116,115600,769672396,1527,1527,1527,1527,1
20250116,115500,769670869,1525,1525,1525,1525,696
20250116,115400,768609469,1525,1527,1527,1525,1230
20250116,115300,766732719,1527,1527,1527,1527,560
20250116,115200,765877599,1526,1527,1527,1525,3162
20250116,115100,761053517,1527,1527,1527,1527,3463
20250116,115000,755765516,1528,1528,1528,1528,1774
20250116,114900,753054844,1529,1529,1529,1529,105
20250116,114800,752894299,1529,1530,1530,1529,5000
20250116,114700,745249199,1529,1529,1529,1529,14
20250116,114600,745227793,1537,1537,1537,1537,10
20250116,114500,745212423,1538,1528,1538,1528,1157
20250116,114400,743444487,1528,1531,1531,1528,3669
20250116,114300,737837093,1530,1539,1539,1530,3055
20250116,114200,733161853,1539,1539,1539,1539,0
20250116,114100,733161853,1539,1537,1539,1537,325
20250116,114000,732662176,1537,1537,1537,1537,0
20250116,113900,732662176,1537,1532,1537,1531,9344
20250116,113800,718347500,1532,1532,1532,1532,0
20250116,113700,718347500,1532,1532,1532,1532,0
20250116,113600,718347500,1532,1532,1532,1532,4
20250116,113500,718341372,1531,1531,1532,1531,868
20250116,113400,717012444,1531,1531,1531,1531,1
20250116,113300,717010913,1531,1532,1532,1531,1000
20250116,113200,715479910,1531,1531,1531,1531,1851
20250116,113100,712646029,1531,1531,1531,1531,0
20250116,113000,712646029,1531,1531,1531,1531,3743
20250116,112900,706915496,1531,1531,1531,1531,1199
20250116,112800,705079827,1531,1531,1531,1531,4327
20250116,112700,698455190,1531,1531,1531,1531,300
20250116,112600,697995890,1531,1535,1535,1531,110
20250116,112500,697827440,1537,1537,1537,1537,0
20250116,112400,697827440,1537,1539,1539,1537,2
20250116,112300,697824364,1539,1539,1539,1539,1
20250116,112200,697822825,1539,1539,1539,1539,1479
20250116,112100,695546644,1539,1539,1539,1539,300
20250116,112000,695084944,1539,1539,1539,1539,0
20250116,111900,695084944,1539,1539,1539,1539,1000
20250116,111800,693545944,1539,1539,1539,1539,18
20250116,111700,693518242,1539,1534,1539,1534,521
20250116,111600,692719023,1534,1534,1534,1534,22
20250116,111500,692685275,1530,1534,1534,1530,357
20250116,111400,692139045,1530,1534,1534,1530,11
20250116,111300,692122175,1534,1534,1534,1534,800
20250116,111200,690894975,1534,1534,1534,1534,10
20250116,111100,690879635,1534,1534,1534,1534,1
20250116,111000,690878101,1535,1532,1535,1532,277
20250116,110900,690453728,1532,1532,1532,1532,154
20250116,110800,690217800,1535,1535,1535,1535,200
20250116,110700,689910800,1535,1532,1535,1532,1992
20250116,110600,686853185,1535,1536,1536,1535,516
20250116,110500,686061110,1535,1535,1535,1535,0
20250116,110400,686061110,1535,1535,1535,1535,0
20250116,110300,686061110,1535,1535,1535,1535,0
20250116,110200,686061110,1535,1535,1535,1535,0
20250116,110100,686061110,1535,1535,1535,1535,310
20250116,110000,685585260,1540,1532,1540,1532,1917
20250116,105900,682640376,1532,1532,1532,1532,182
20250116,105800,682361552,1532,1530,1532,1530,2435
20250116,105700,678635952,1526,1527,1527,1526,851
20250116,105600,677336667,1530,1531,1531,1530,1898
20250116,105500,674432180,1531,1531,1531,1531,100
20250116,105400,674279080,1531,1531,1531,1531,1048
20250116,105300,672674592,1531,1531,1531,1531,1945
20250116,105200,669696797,1531,1531,1531,1531,0
20250116,105100,669696797,1531,1542,1542,1531,845
20250116,105000,668402612,1542,1540,1542,1532,1062
20250116,104900,666767058,1540,1540,1540,1540,25
20250116,104800,666728558,1542,1542,1542,1542,0
20250116,104700,666728558,1542,1542,1542,1542,6
20250116,104600,666719306,1532,1543,1543,1532,120
20250116,104500,666534909,1543,1543,1544,1543,833
20250116,104400,665248970,1544,1544,1544,1544,3002
20250116,104300,660613882,1544,1540,1544,1540,7
20250116,104200,660603090,1540,1540,1540,1539,1209
20250116,104100,658741330,1540,1530,1540,1530,5004
20250116,104000,651038001,1530,1529,1530,1529,2572
20250116,103900,647102845,1523,1525,1525,1523,3254
20250116,103800,642144575,1527,1528,1529,1527,341
20250116,103700,641623696,1529,1531,1531,1529,2460
20250116,103600,637860022,1530,1530,1530,1530,0
20250116,103500,637860022,1530,1538,1538,1530,3720
20250116,103400,632155841,1539,1539,1539,1539,3200
20250116,103300,627231041,1539,1539,1539,1539,0
20250116,103200,627231041,1539,1537,1539,1536,1005
20250116,103100,625686706,1536,1536,1536,1536,0
20250116,103000,625686706,1536,1537,1537,1536,167
20250116,102900,625430039,1539,1537,1539,1537,295
20250116,102800,624976334,1539,1539,1539,1539,520
20250116,102700,624176054,1539,1539,1539,1539,1
20250116,102600,624174515,1535,1535,1535,1535,1468
20250116,102500,621921135,1535,1539,1539,1535,1328
20250116,102400,619880592,1539,1539,1539,1537,729
20250116,102300,618758812,1539,1539,1539,1538,127
20250116,102200,618563430,1538,1538,1538,1538,313
20250116,102100,618082036,1538,1538,1538,1537,285
20250116,102000,617643911,1538,1538,1538,1538,257
20250116,101900,617248645,1538,1539,1539,1538,30
20250116,101800,617202483,1539,1539,1540,1539,501
20250116,101700,616431443,1540,1540,1540,1540,0
20250116,101600,616431443,1540,1540,1540,1540,14
20250116,101500,616409883,1540,1540,1540,1540,456
20250116,101400,615707643,1540,1539,1540,1538,1079
20250116,101300,614046742,1539,1540,1540,1539,358
20250116,101200,613495678,1540,1541,1541,1540,2671
20250116,101100,609380765,1542,1542,1542,1542,103
20250116,101000,609221939,1541,1540,1541,1540,176
20250116,100900,608950815,1541,1546,1546,1541,2666
20250116,100800,604840198,1546,1546,1547,1546,2317
20250116,100700,601258099,1546,1546,1546,1546,1000
20250116,100600,599712099,1546,1546,1546,1546,1060
20250116,100500,598073339,1546,1550,1550,1546,1106
20250116,100400,596361063,1550,1550,1550,1550,203
20250116,100300,596046413,1541,1550,1550,1540,615
20250116,100200,595098963,1540,1540,1540,1540,0
20250116,100100,595098963,1540,1549,1549,1540,3992
20250116,100000,588919510,1545,1550,1550,1545,15
20250116,095900,588896285,1551,1546,1551,1542,4183
20250116,095800,582433287,1546,1546,1546,1546,699
20250116,095700,581352633,1546,1553,1554,1543,1342
20250116,095600,579268384,1553,1542,1553,1542,1065
20250116,095500,577625054,1541,1541,1542,1541,756
20250116,095400,576460024,1541,1551,1553,1541,3933
20250116,095300,570357903,1549,1550,1550,1548,2349
20250116,095200,566718131,1550,1540,1550,1540,2725
20250116,095100,562515795,1540,1536,1540,1536,874
20250116,095000,561172606,1536,1530,1536,1529,252
20250116,094900,560786869,1530,1534,1537,1530,3780
20250116,094800,554995309,1534,1534,1534,1534,2
20250116,094700,554992241,1534,1534,1534,1534,212
20250116,094600,554667033,1534,1534,1534,1524,16
20250116,094500,554642499,1535,1536,1537,1523,41
20250116,094400,554579642,1537,1538,1538,1537,189
20250116,094300,554289146,1518,1540,1540,1518,3119
20250116,094200,549529974,1540,1533,1541,1533,3467
20250116,094100,544209767,1532,1524,1532,1524,4958
20250116,094000,536643564,1525,1526,1526,1525,54
20250116,093900,536561209,1517,1526,1526,1517,2187
20250116,093800,533226691,1514,1516,1521,1513,11639
20250116,093700,515528439,1518,1520,1520,1518,2114
20250116,093600,512319375,1520,1508,1520,1508,8741
20250116,093500,499097468,1508,1514,1514,1508,8053
20250116,093400,486945427,1509,1514,1514,1509,10716
20250116,093300,470757143,1515,1517,1517,1515,4232
20250116,093200,464343596,1517,1517,1520,1517,4981
20250116,093100,456787416,1516,1527,1527,1516,10881
20250116,093000,440253394,1525,1520,1529,1519,8230
20250116,092900,427733611,1520,1533,1533,1520,9865
20250116,092800,412720956,1528,1533,1533,1528,2294
20250116,092700,409215659,1530,1535,1535,1530,5797
20250116,092600,400340243,1535,1533,1535,1533,962
20250116,092500,398863603,1534,1537,1537,1528,1491
20250116,092400,396581446,1537,1535,1537,1530,8971
20250116,092300,382847192,1533,1541,1541,1533,7095
20250116,092200,371937603,1541,1541,1541,1541,460
20250116,092100,371228743,1541,1546,1551,1541,4026
20250116,092000,365013975,1543,1546,1551,1543,2546
20250116,091900,361078832,1547,1556,1556,1547,10992
20250116,091800,344040161,1561,1551,1563,1551,1673
20250116,091700,341440925,1551,1552,1552,1551,4134
20250116,091600,335029004,1551,1558,1558,1551,3399
20250116,091500,329752857,1558,1560,1560,1552,4490
20250116,091400,322782261,1560,1554,1560,1552,8155
20250116,091300,310119576,1554,1553,1561,1552,9146
20250116,091200,295876697,1560,1561,1561,1551,9478
20250116,091100,281123080,1561,1569,1570,1559,9719
20250116,091000,265909085,1570,1579,1579,1570,15939
20250116,090900,240774209,1579,1575,1579,1575,20739
20250116,090800,208032222,1575,1570,1575,1567,8883
20250116,090700,194079554,1570,1564,1570,1564,11079
20250116,090600,176699979,1564,1555,1564,1555,10736
20250116,090500,159968466,1558,1543,1560,1542,25289
20250116,090400,120717176,1542,1534,1542,1531,6603
20250116,090300,110580584,1531,1524,1534,1519,24439
20250116,090200,73293946,1518,1519,1524,1518,6456
20250116,090100,63492198,1518,1531,1537,1514,15647
20250116,090000,39658944,1537,1540,1541,1537,19673