stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190100,1944531612,1337,1337,1337,1337,10397
20250117,190000,1944531612,1337,1337,1337,1337,0
20250117,185900,1944531612,1337,1337,1337,1337,0
20250117,185800,1944531612,1337,1337,1337,1337,0
20250117,185700,1944531612,1337,1337,1337,1337,0
20250117,185600,1944531612,1337,1337,1337,1337,0
20250117,185500,1944531612,1337,1337,1337,1337,0
20250117,185400,1944531612,1337,1337,1337,1337,0
20250117,185300,1944531612,1337,1337,1337,1337,0
20250117,185200,1944531612,1337,1337,1337,1337,0
20250117,185100,1944531612,1337,1337,1337,1337,0
20250117,185000,1944531612,1337,1337,1337,1337,0
20250117,184900,1944531612,1337,1337,1337,1337,0
20250117,184800,1944531612,1337,1337,1337,1337,0
20250117,184700,1944531612,1337,1337,1337,1337,0
20250117,184600,1944531612,1337,1337,1337,1337,0
20250117,184500,1944531612,1337,1337,1337,1337,0
20250117,184400,1944531612,1337,1337,1337,1337,0
20250117,184300,1944531612,1337,1337,1337,1337,0
20250117,184200,1944531612,1337,1337,1337,1337,0
20250117,184100,1944531612,1337,1337,1337,1337,0
20250117,184000,1944531612,1337,1337,1337,1337,0
20250117,183900,1944531612,1337,1337,1337,1337,0
20250117,183800,1944531612,1337,1337,1337,1337,0
20250117,183700,1944531612,1337,1337,1337,1337,0
20250117,183600,1944531612,1337,1337,1337,1337,0
20250117,183500,1944531612,1337,1337,1337,1337,0
20250117,183400,1944531612,1337,1337,1337,1337,0
20250117,183300,1944531612,1337,1337,1337,1337,0
20250117,183200,1944531612,1337,1337,1337,1337,0
20250117,183100,1944531612,1337,1337,1337,1337,10397
20250117,183000,1944531612,1337,1337,1337,1337,0
20250117,182900,1944531612,1337,1337,1337,1337,0
20250117,182800,1944531612,1337,1337,1337,1337,0
20250117,182700,1944531612,1337,1337,1337,1337,0
20250117,182600,1944531612,1337,1337,1337,1337,0
20250117,182500,1944531612,1337,1337,1337,1337,0
20250117,182400,1944531612,1337,1337,1337,1337,0
20250117,182300,1944531612,1337,1337,1337,1337,0
20250117,182200,1944531612,1337,1337,1337,1337,0
20250117,182100,1944531612,1337,1337,1337,1337,0
20250117,182000,1944531612,1337,1337,1337,1337,0
20250117,181900,1944531612,1337,1337,1337,1337,0
20250117,181800,1944531612,1337,1337,1337,1337,0
20250117,181700,1944531612,1337,1337,1337,1337,0
20250117,181600,1944531612,1337,1337,1337,1337,0
20250117,181500,1944531612,1337,1337,1337,1337,0
20250117,181400,1944531612,1337,1337,1337,1337,0
20250117,181300,1944531612,1337,1337,1337,1337,0
20250117,181200,1944531612,1337,1337,1337,1337,0
20250117,181100,1944531612,1337,1337,1337,1337,0
20250117,181000,1944531612,1337,1337,1337,1337,0
20250117,180900,1944531612,1337,1337,1337,1337,0
20250117,180800,1944531612,1337,1337,1337,1337,0
20250117,180700,1944531612,1337,1337,1337,1337,0
20250117,180600,1944531612,1337,1337,1337,1337,0
20250117,180500,1944531612,1337,1337,1337,1337,0
20250117,180400,1944531612,1337,1337,1337,1337,0
20250117,180300,1944531612,1337,1337,1337,1337,0
20250117,180200,1944531612,1337,1337,1337,1337,0
20250117,180100,1944531612,1337,1337,1337,1337,10397
20250117,180000,1944531612,1337,1337,1337,1337,0
20250117,175900,1944531612,1337,1337,1337,1337,0
20250117,175800,1944531612,1337,1337,1337,1337,0
20250117,175700,1944531612,1337,1337,1337,1337,0
20250117,175600,1944531612,1337,1337,1337,1337,0
20250117,175500,1944531612,1337,1337,1337,1337,0
20250117,175400,1944531612,1337,1337,1337,1337,0
20250117,175300,1944531612,1337,1337,1337,1337,0
20250117,175200,1944531612,1337,1337,1337,1337,0
20250117,175100,1944531612,1337,1337,1337,1337,0
20250117,175000,1944531612,1337,1337,1337,1337,0
20250117,174900,1944531612,1337,1337,1337,1337,0
20250117,174800,1944531612,1337,1337,1337,1337,0
20250117,174700,1944531612,1337,1337,1337,1337,0
20250117,174600,1944531612,1337,1337,1337,1337,0
20250117,174500,1944531612,1337,1337,1337,1337,0
20250117,174400,1944531612,1337,1337,1337,1337,0
20250117,174300,1944531612,1337,1337,1337,1337,0
20250117,174200,1944531612,1337,1337,1337,1337,0
20250117,174100,1944531612,1337,1337,1337,1337,0
20250117,174000,1944531612,1337,1337,1337,1337,0
20250117,173900,1944531612,1337,1337,1337,1337,0
20250117,173800,1944531612,1337,1337,1337,1337,0
20250117,173700,1944531612,1337,1337,1337,1337,0
20250117,173600,1944531612,1337,1337,1337,1337,0
20250117,173500,1944531612,1337,1337,1337,1337,0
20250117,173400,1944531612,1337,1337,1337,1337,0
20250117,173300,1944531612,1337,1337,1337,1337,0
20250117,173200,1944531612,1337,1337,1337,1337,0
20250117,173100,1944531612,1337,1337,1337,1337,10397
20250117,173000,1944531612,1337,1337,1337,1337,0
20250117,172900,1944531612,1337,1337,1337,1337,0
20250117,172800,1944531612,1337,1337,1337,1337,0
20250117,172700,1944531612,1337,1337,1337,1337,0
20250117,172600,1944531612,1337,1337,1337,1337,0
20250117,172500,1944531612,1337,1337,1337,1337,0
20250117,172400,1944531612,1337,1337,1337,1337,0
20250117,172300,1944531612,1337,1337,1337,1337,0
20250117,172200,1944531612,1337,1337,1337,1337,0
20250117,172100,1944531612,1337,1337,1337,1337,0
20250117,172000,1944531612,1337,1337,1337,1337,0
20250117,171900,1944531612,1337,1337,1337,1337,0
20250117,171800,1944531612,1337,1337,1337,1337,0
20250117,171700,1944531612,1337,1337,1337,1337,0
20250117,171600,1944531612,1337,1337,1337,1337,0
20250117,171500,1944531612,1337,1337,1337,1337,0
20250117,171400,1944531612,1337,1337,1337,1337,0
20250117,171300,1944531612,1337,1337,1337,1337,0
20250117,171200,1944531612,1337,1337,1337,1337,0
20250117,171100,1944531612,1337,1337,1337,1337,0
20250117,171000,1944531612,1337,1337,1337,1337,0
20250117,170900,1944531612,1337,1337,1337,1337,0
20250117,170800,1944531612,1337,1337,1337,1337,0
20250117,170700,1944531612,1337,1337,1337,1337,0
20250117,170600,1944531612,1337,1337,1337,1337,0
20250117,170500,1944531612,1337,1337,1337,1337,0
20250117,170400,1944531612,1337,1337,1337,1337,0
20250117,170300,1944531612,1337,1337,1337,1337,0
20250117,170200,1944531612,1337,1337,1337,1337,0
20250117,170100,1944531612,1337,1337,1337,1337,10397
20250117,170000,1944531612,1337,1337,1337,1337,0
20250117,165900,1944531612,1337,1337,1337,1337,0
20250117,165800,1944531612,1337,1337,1337,1337,0
20250117,165700,1944531612,1337,1337,1337,1337,0
20250117,165600,1944531612,1337,1337,1337,1337,0
20250117,165500,1944531612,1337,1337,1337,1337,0
20250117,165400,1944531612,1337,1337,1337,1337,0
20250117,165300,1944531612,1337,1337,1337,1337,0
20250117,165200,1944531612,1337,1337,1337,1337,0
20250117,165100,1944531612,1337,1337,1337,1337,0
20250117,165000,1944531612,1337,1337,1337,1337,0
20250117,164900,1944531612,1337,1337,1337,1337,0
20250117,164800,1944531612,1337,1337,1337,1337,0
20250117,164700,1944531612,1337,1337,1337,1337,0
20250117,164600,1944531612,1337,1337,1337,1337,0
20250117,164500,1944531612,1337,1337,1337,1337,0
20250117,164400,1944531612,1337,1337,1337,1337,0
20250117,164300,1944531612,1337,1337,1337,1337,0
20250117,164200,1944531612,1337,1337,1337,1337,0
20250117,164100,1944531612,1337,1337,1337,1337,0
20250117,164000,1944531612,1337,1337,1337,1337,0
20250117,163900,1944531612,1337,1337,1337,1337,0
20250117,163800,1944531612,1337,1337,1337,1337,0
20250117,163700,1944531612,1337,1337,1337,1337,0
20250117,163600,1944531612,1337,1337,1337,1337,0
20250117,163500,1944531612,1337,1337,1337,1337,0
20250117,163400,1944531612,1337,1337,1337,1337,0
20250117,163300,1944531612,1337,1337,1337,1337,0
20250117,163200,1944531612,1337,1337,1337,1337,0
20250117,163100,1944531612,1337,1337,1337,1337,10397
20250117,163000,1944531612,1337,1337,1337,1337,0
20250117,162900,1944531612,1337,1337,1337,1337,0
20250117,162800,1944531612,1337,1337,1337,1337,0
20250117,162700,1944531612,1337,1337,1337,1337,0
20250117,162600,1944531612,1337,1337,1337,1337,0
20250117,162500,1944531612,1337,1337,1337,1337,0
20250117,162400,1944531612,1337,1337,1337,1337,0
20250117,162300,1944531612,1337,1337,1337,1337,0
20250117,162200,1944531612,1337,1337,1337,1337,0
20250117,162100,1944531612,1337,1337,1337,1337,0
20250117,162000,1944531612,1337,1337,1337,1337,0
20250117,161900,1944531612,1337,1337,1337,1337,0
20250117,161800,1944531612,1337,1337,1337,1337,0
20250117,161700,1944531612,1337,1337,1337,1337,0
20250117,161600,1944531612,1337,1337,1337,1337,0
20250117,161500,1944531612,1337,1337,1337,1337,0
20250117,161400,1944531612,1337,1337,1337,1337,0
20250117,161300,1944531612,1337,1337,1337,1337,0
20250117,161200,1944531612,1337,1337,1337,1337,0
20250117,161100,1944531612,1337,1337,1337,1337,0
20250117,161000,1944531612,1337,1337,1337,1337,0
20250117,160900,1944531612,1337,1337,1337,1337,0
20250117,160800,1944531612,1337,1337,1337,1337,0
20250117,160700,1944531612,1337,1337,1337,1337,0
20250117,160600,1944531612,1337,1337,1337,1337,0
20250117,160500,1944531612,1337,1337,1337,1337,0
20250117,160400,1944531612,1337,1337,1337,1337,0
20250117,160300,1944531612,1337,1337,1337,1337,0
20250117,160200,1944531612,1337,1337,1337,1337,0
20250117,160100,1944531612,1337,1337,1337,1337,10397
20250117,160000,1944531612,1337,1337,1337,1337,0
20250117,155900,1944531612,1337,1337,1337,1337,0
20250117,155800,1944531612,1337,1337,1337,1337,0
20250117,155700,1944531612,1337,1337,1337,1337,0
20250117,155600,1944531612,1337,1337,1337,1337,0
20250117,155500,1944531612,1337,1337,1337,1337,0
20250117,155400,1944531612,1337,1337,1337,1337,0
20250117,155300,1944531612,1337,1337,1337,1337,0
20250117,155200,1944531612,1337,1337,1337,1337,0
20250117,155100,1944531612,1337,1337,1337,1337,0
20250117,155000,1944531612,1337,1337,1337,1337,0
20250117,154900,1944531612,1337,1337,1337,1337,0
20250117,154800,1944531612,1337,1337,1337,1337,0
20250117,154700,1944531612,1337,1337,1337,1337,0
20250117,154600,1944531612,1337,1337,1337,1337,0
20250117,154500,1944531612,1337,1337,1337,1337,0
20250117,154400,1944531612,1337,1337,1337,1337,0
20250117,154300,1944531612,1337,1337,1337,1337,0
20250117,154200,1944531612,1337,1337,1337,1337,0
20250117,154100,1944531612,1337,1337,1337,1337,0
20250117,154000,1944531612,1337,1337,1337,1337,0
20250117,153900,1944531612,1337,1337,1337,1337,0
20250117,153800,1944531612,1337,1337,1337,1337,0
20250117,153700,1944531612,1337,1337,1337,1337,0
20250117,153600,1944531612,1337,1337,1337,1337,0
20250117,153500,1944531612,1337,1337,1337,1337,0
20250117,153400,1944531612,1337,1337,1337,1337,0
20250117,153300,1944531612,1337,1337,1337,1337,0
20250117,153200,1944531612,1337,1337,1337,1337,0
20250117,153100,1944531612,1337,1337,1337,1337,10397
20250117,153000,1944531612,1337,1337,1337,1337,10397
20250117,152900,1930630823,1335,1335,1335,1335,0
20250117,152800,1930630823,1335,1335,1335,1335,0
20250117,152700,1930630823,1335,1335,1335,1335,0
20250117,152600,1930630823,1335,1335,1335,1335,0
20250117,152500,1930630823,1335,1335,1335,1335,0
20250117,152400,1930630823,1335,1335,1335,1335,0
20250117,152300,1930630823,1335,1335,1335,1335,0
20250117,152200,1930630823,1335,1335,1335,1335,0
20250117,152100,1930630823,1335,1335,1335,1335,0
20250117,152000,1930630823,1335,1335,1335,1335,0
20250117,151900,1930630823,1335,1337,1337,1335,6813
20250117,151800,1921530178,1338,1336,1338,1336,1361
20250117,151700,1919710682,1336,1336,1337,1336,1630
20250117,151600,1917532702,1336,1336,1336,1336,133
20250117,151500,1917355014,1338,1340,1340,1338,2975
20250117,151400,1913373758,1338,1338,1338,1338,289
20250117,151300,1912987076,1338,1338,1338,1338,1000
20250117,151200,1911649076,1336,1336,1336,1336,99
20250117,151100,1911516812,1336,1336,1342,1336,2701
20250117,151000,1907908270,1336,1335,1336,1335,2440
20250117,150900,1904650860,1335,1344,1344,1335,2691
20250117,150800,1901054159,1343,1344,1344,1343,91
20250117,150700,1900931905,1344,1344,1344,1334,4282
20250117,150600,1895213518,1345,1345,1345,1345,0
20250117,150500,1895213518,1345,1344,1345,1344,1559
20250117,150400,1893117605,1344,1344,1344,1344,0
20250117,150300,1893117605,1344,1344,1344,1344,8
20250117,150200,1893106853,1344,1344,1344,1344,156
20250117,150100,1892897189,1344,1337,1344,1337,17
20250117,150000,1892874425,1345,1345,1345,1345,20
20250117,145900,1892847525,1347,1347,1347,1347,200
20250117,145800,1892578125,1348,1336,1348,1336,3152
20250117,145700,1888349385,1329,1329,1329,1329,36
20250117,145600,1888301541,1334,1338,1338,1334,118
20250117,145500,1888143929,1340,1338,1340,1335,1597
20250117,145400,1886010339,1340,1340,1340,1340,373
20250117,145300,1885510519,1339,1349,1349,1339,4380
20250117,145200,1879613360,1349,1338,1349,1336,1605
20250117,145100,1877462096,1349,1346,1350,1334,23519
20250117,145000,1845797378,1346,1330,1346,1330,10998
20250117,144900,1831097580,1329,1324,1329,1324,12820
20250117,144800,1814095192,1324,1319,1324,1318,1151
20250117,144700,1812576665,1324,1321,1324,1321,3052
20250117,144600,1808538854,1316,1316,1316,1315,3110
20250117,144500,1804449094,1316,1315,1316,1314,1517
20250117,144400,1802453941,1315,1317,1317,1315,6764
20250117,144300,1793557268,1316,1317,1324,1316,2801
20250117,144200,1789865992,1317,1321,1321,1317,2737
20250117,144100,1786258668,1321,1324,1325,1321,1720
20250117,144000,1783984311,1324,1325,1325,1322,1015
20250117,143900,1782642446,1322,1318,1325,1318,4105
20250117,143800,1777216609,1317,1320,1320,1317,320
20250117,143700,1776795009,1320,1320,1320,1320,77
20250117,143600,1776693369,1320,1320,1324,1320,2012
20250117,143500,1774033298,1320,1315,1321,1315,2916
20250117,143400,1770188746,1313,1321,1321,1313,7881
20250117,143300,1759832868,1313,1317,1322,1313,1759
20250117,143200,1757522044,1324,1324,1325,1322,19
20250117,143100,1757496896,1325,1321,1325,1315,2273
20250117,143000,1754496047,1316,1322,1325,1316,3199
20250117,142900,1750282110,1322,1325,1325,1315,1447
20250117,142800,1748370120,1325,1315,1325,1315,320
20250117,142700,1747949120,1315,1328,1328,1315,2006
20250117,142600,1745311152,1307,1328,1329,1307,13835
20250117,142500,1727140295,1329,1327,1329,1327,500
20250117,142400,1726476157,1327,1320,1327,1318,5150
20250117,142300,1719674849,1319,1322,1322,1319,12654
20250117,142200,1702967757,1322,1324,1324,1321,10115
20250117,142100,1689587339,1324,1332,1333,1324,18324
20250117,142000,1665290169,1333,1333,1333,1333,3
20250117,141900,1665286170,1333,1333,1333,1333,100
20250117,141800,1665152870,1327,1327,1333,1327,3203
20250117,141700,1660891671,1327,1331,1331,1327,1000
20250117,141600,1659563794,1331,1331,1331,1331,506
20250117,141500,1658890308,1331,1332,1332,1331,1845
20250117,141400,1656434513,1332,1333,1333,1332,6
20250117,141300,1656426520,1333,1333,1333,1333,19
20250117,141200,1656401193,1338,1338,1338,1338,0
20250117,141100,1656401193,1338,1338,1338,1338,1
20250117,141000,1656399855,1338,1338,1338,1338,2
20250117,140900,1656397179,1339,1338,1339,1329,1157
20250117,140800,1654857929,1339,1338,1339,1338,1575
20250117,140700,1652750481,1338,1329,1339,1327,3574
20250117,140600,1647994560,1329,1329,1329,1329,0
20250117,140500,1647994560,1329,1329,1329,1329,3100
20250117,140400,1643874660,1329,1329,1329,1329,150
20250117,140300,1643675310,1334,1334,1334,1334,0
20250117,140200,1643675310,1334,1334,1334,1334,1
20250117,140100,1643673976,1329,1335,1335,1329,4526
20250117,140000,1637654344,1336,1336,1336,1332,403
20250117,135900,1637117511,1334,1334,1334,1334,2155
20250117,135800,1634242741,1336,1336,1336,1333,2554
20250117,135700,1630838125,1337,1333,1337,1333,113
20250117,135600,1630687492,1337,1334,1337,1334,342
20250117,135500,1630231204,1340,1340,1340,1340,0
20250117,135400,1630231204,1340,1334,1340,1334,551
20250117,135300,1629495894,1334,1334,1334,1334,200
20250117,135200,1629229094,1334,1340,1340,1334,115
20250117,135100,1629075594,1340,1340,1340,1340,1
20250117,135000,1629074254,1343,1343,1343,1343,0
20250117,134900,1629074254,1343,1337,1343,1337,1050
20250117,134800,1627667496,1329,1332,1332,1329,7923
20250117,134700,1617130652,1332,1337,1337,1332,2059
20250117,134600,1614384627,1337,1337,1337,1337,41
20250117,134500,1614329810,1337,1337,1337,1337,10
20250117,134400,1614316440,1337,1337,1337,1337,2
20250117,134300,1614313766,1338,1331,1338,1331,314
20250117,134200,1613895414,1337,1338,1338,1337,100
20250117,134100,1613761624,1338,1340,1340,1330,5100
20250117,134000,1606957892,1340,1333,1340,1328,4731
20250117,133900,1600657486,1333,1337,1337,1333,517
20250117,133800,1599968319,1338,1338,1338,1338,2000
20250117,133700,1597292319,1338,1338,1338,1331,368
20250117,133600,1596802140,1339,1336,1340,1336,2232
20250117,133500,1593813927,1335,1333,1335,1333,7000
20250117,133400,1584475741,1334,1330,1334,1330,1700
20250117,133300,1582211085,1323,1330,1330,1323,14020
20250117,133200,1563629788,1329,1334,1334,1329,9390
20250117,133100,1551132350,1335,1335,1335,1335,358
20250117,133000,1550654420,1337,1330,1337,1329,6449
20250117,132900,1542073923,1330,1332,1332,1330,4200
20250117,132800,1536484136,1332,1330,1332,1330,1700
20250117,132700,1534221736,1330,1332,1332,1330,7063
20250117,132600,1524826087,1331,1336,1336,1331,8250
20250117,132500,1513833210,1336,1340,1340,1336,12100
20250117,132400,1497649500,1353,1343,1353,1340,1700
20250117,132300,1495365390,1343,1351,1351,1343,11
20250117,132200,1495350609,1340,1345,1353,1340,6566
20250117,132100,1486542534,1355,1344,1355,1344,3058
20250117,132000,1482422873,1344,1346,1346,1344,2000
20250117,131900,1479732728,1355,1355,1355,1355,165
20250117,131800,1479509153,1355,1355,1355,1355,0
20250117,131700,1479509153,1355,1355,1355,1355,471
20250117,131600,1478870948,1357,1357,1357,1357,0
20250117,131500,1478870948,1357,1356,1357,1343,2000
20250117,131400,1476169103,1356,1346,1356,1346,770
20250117,131300,1475126372,1344,1343,1344,1343,1694
20250117,131200,1472849736,1343,1348,1348,1343,2763
20250117,131100,1469131378,1356,1356,1356,1356,0
20250117,131000,1469131378,1356,1356,1356,1356,0
20250117,130900,1469131378,1356,1356,1356,1356,3
20250117,130800,1469127310,1356,1356,1356,1356,50
20250117,130700,1469059510,1357,1356,1357,1356,900
20250117,130600,1467838378,1350,1357,1357,1345,1186
20250117,130500,1466238737,1354,1357,1357,1354,254
20250117,130400,1465894071,1358,1358,1358,1358,11
20250117,130300,1465879133,1359,1359,1359,1359,0
20250117,130200,1465879133,1359,1350,1359,1350,10873
20250117,130100,1451155734,1350,1351,1357,1350,3699
20250117,130000,1446161207,1356,1356,1356,1356,1
20250117,125900,1446159851,1357,1353,1357,1352,156
20250117,125800,1445948902,1357,1357,1357,1357,5
20250117,125700,1445942117,1357,1356,1357,1356,201
20250117,125600,1445669520,1354,1354,1354,1354,11
20250117,125500,1445654626,1357,1356,1357,1356,400
20250117,125400,1445111999,1358,1358,1358,1358,50
20250117,125300,1445044099,1358,1354,1358,1351,3468
20250117,125200,1440354602,1354,1354,1357,1354,2186
20250117,125100,1437394549,1354,1355,1355,1354,1148
20250117,125000,1435840057,1355,1354,1355,1354,1715
20250117,124900,1433517931,1354,1355,1355,1354,3214
20250117,124800,1429165970,1356,1356,1356,1356,45
20250117,124700,1429104950,1355,1356,1356,1355,1496
20250117,124600,1427077785,1357,1357,1357,1357,1
20250117,124500,1427076428,1358,1358,1358,1358,0
20250117,124400,1427076428,1358,1358,1358,1358,500
20250117,124300,1426397428,1358,1358,1358,1358,1
20250117,124200,1426396070,1351,1351,1351,1351,0
20250117,124100,1426396070,1351,1357,1357,1351,2350
20250117,124000,1423220016,1357,1357,1357,1357,510
20250117,123900,1422527946,1357,1358,1358,1357,2586
20250117,123800,1419016658,1351,1355,1355,1351,5001
20250117,123700,1412256721,1355,1355,1355,1355,3
20250117,123600,1412252656,1364,1357,1364,1357,5000
20250117,123500,1405443268,1353,1354,1354,1353,2000
20250117,123400,1402736632,1355,1357,1357,1355,778
20250117,123300,1401681596,1361,1361,1361,1361,1
20250117,123200,1401680235,1359,1362,1362,1359,229
20250117,123100,1401368994,1361,1361,1362,1357,1417
20250117,123000,1399441612,1362,1362,1362,1362,0
20250117,122900,1399441612,1362,1362,1362,1362,4810
20250117,122800,1392890392,1362,1360,1362,1357,93
20250117,122700,1392764174,1360,1363,1363,1360,401
20250117,122600,1392218811,1356,1360,1364,1356,16084
20250117,122500,1370340366,1360,1360,1360,1360,10
20250117,122400,1370326766,1361,1360,1361,1360,1162
20250117,122300,1368745539,1360,1360,1360,1360,4
20250117,122200,1368740099,1361,1350,1361,1350,4245
20250117,122100,1362973561,1350,1352,1352,1350,11901
20250117,122000,1346903585,1352,1353,1353,1352,480
20250117,121900,1346254195,1353,1354,1354,1353,48
20250117,121800,1346189240,1355,1354,1355,1350,5002
20250117,121700,1339428518,1355,1355,1355,1355,379
20250117,121600,1338914973,1355,1358,1358,1355,1225
20250117,121500,1337255095,1355,1355,1355,1355,743
20250117,121400,1336248330,1355,1357,1357,1355,200
20250117,121300,1335977161,1361,1361,1361,1361,0
20250117,121200,1335977161,1361,1361,1361,1361,100
20250117,121100,1335841061,1362,1361,1362,1361,77
20250117,121000,1335736202,1362,1355,1362,1355,201
20250117,120900,1335463240,1355,1361,1362,1355,1101
20250117,120800,1333965075,1362,1362,1362,1362,369
20250117,120700,1333462497,1361,1361,1361,1361,2197
20250117,120600,1330472380,1362,1361,1362,1361,896
20250117,120500,1329252915,1361,1360,1361,1360,4721
20250117,120400,1322828424,1360,1358,1360,1358,1755
20250117,120300,1320444256,1358,1358,1358,1358,0
20250117,120200,1320444256,1358,1358,1358,1358,153
20250117,120100,1320236482,1358,1358,1358,1358,50
20250117,120000,1320168582,1358,1358,1358,1358,95
20250117,115900,1320039572,1358,1358,1358,1358,183
20250117,115800,1319791058,1357,1358,1358,1351,1904
20250117,115700,1317207612,1357,1357,1357,1357,0
20250117,115600,1317207612,1357,1359,1360,1357,76
20250117,115500,1317104337,1359,1358,1359,1358,1338
20250117,115400,1315286733,1358,1357,1360,1357,224
20250117,115300,1314982683,1357,1356,1357,1356,1194
20250117,115200,1313362437,1357,1354,1357,1351,252
20250117,115100,1313021637,1350,1350,1350,1350,4286
20250117,115000,1307235537,1350,1354,1358,1350,2574
20250117,114900,1303751772,1361,1358,1361,1358,2620
20250117,114800,1300189195,1349,1343,1360,1343,7465
20250117,114700,1290071168,1343,1340,1343,1340,28
20250117,114600,1290033579,1349,1334,1349,1334,26991
20250117,114500,1253981621,1331,1331,1334,1331,1944
20250117,114400,1251393969,1331,1331,1332,1331,4104
20250117,114300,1245929717,1332,1332,1332,1330,400
20250117,114200,1245397025,1332,1334,1334,1331,2791
20250117,114100,1241679404,1334,1331,1334,1329,11015
20250117,114000,1227011839,1331,1331,1331,1331,114
20250117,113900,1226860105,1331,1331,1331,1331,133
20250117,113800,1226683082,1325,1325,1325,1325,3436
20250117,113700,1222130382,1324,1325,1325,1324,1670
20250117,113600,1219918669,1325,1332,1332,1324,24137
20250117,113500,1187877809,1333,1332,1333,1332,3827
20250117,113400,1182779745,1333,1332,1333,1332,2501
20250117,113300,1179447313,1332,1333,1333,1332,1120
20250117,113200,1177954539,1333,1334,1334,1333,9528
20250117,113100,1165246209,1335,1336,1336,1335,1378
20250117,113000,1163406524,1337,1340,1340,1336,5813
20250117,112900,1155637793,1340,1335,1340,1335,1859
20250117,112800,1153146783,1335,1338,1340,1334,1357
20250117,112700,1151335805,1338,1338,1341,1332,4071
20250117,112600,1145900883,1341,1341,1347,1341,7021
20250117,112500,1136485716,1336,1337,1341,1336,792
20250117,112400,1135426482,1335,1338,1338,1334,4249
20250117,112300,1129752936,1334,1340,1340,1334,9130
20250117,112200,1117547747,1340,1350,1350,1340,15963
20250117,112100,1096107705,1350,1353,1357,1348,13467
20250117,112000,1077925004,1357,1352,1357,1352,2312
20250117,111900,1074798371,1352,1352,1352,1352,1330
20250117,111800,1073000211,1352,1357,1357,1351,25909
20250117,111700,1037937306,1359,1359,1359,1359,30
20250117,111600,1037896536,1359,1359,1359,1359,1534
20250117,111500,1035811830,1360,1356,1360,1356,209
20250117,111400,1035528390,1360,1360,1360,1360,200
20250117,111300,1035256390,1360,1355,1360,1355,135
20250117,111200,1035073285,1360,1360,1360,1360,22
20250117,111100,1035043365,1361,1359,1361,1354,1030
20250117,111000,1033646199,1360,1360,1360,1360,10
20250117,110900,1033632599,1360,1360,1360,1354,6978
20250117,110800,1024180048,1355,1355,1360,1355,1202
20250117,110700,1022547971,1355,1358,1358,1355,671
20250117,110600,1021638751,1358,1358,1358,1358,301
20250117,110500,1021229993,1353,1354,1354,1353,3735
20250117,110400,1016175388,1353,1353,1354,1353,601
20250117,110300,1015362229,1353,1356,1356,1353,13888
20250117,110200,996556742,1361,1358,1362,1358,3248
20250117,110100,992142845,1356,1360,1360,1356,6174
20250117,110000,983767801,1358,1357,1358,1355,6314
20250117,105900,975198442,1358,1361,1363,1358,2571
20250117,105800,971701775,1363,1363,1363,1363,5
20250117,105700,971694960,1364,1368,1370,1364,2354
20250117,105600,968481872,1370,1369,1370,1369,2000
20250117,105500,965743446,1369,1369,1369,1369,505
20250117,105400,965052101,1370,1369,1370,1369,365
20250117,105300,964552415,1365,1368,1370,1365,977
20250117,105200,963214665,1368,1368,1368,1368,1501
20250117,105100,961161297,1364,1359,1365,1359,2120
20250117,105000,958271978,1360,1355,1360,1355,15171
20250117,104900,937680661,1354,1355,1355,1354,12933
20250117,104800,920157458,1355,1358,1358,1355,3256
20250117,104700,915742641,1358,1358,1358,1358,1136
20250117,104600,914199953,1360,1356,1360,1356,1353
20250117,104500,912362645,1358,1360,1360,1358,5555
20250117,104400,904817155,1359,1359,1359,1359,200
20250117,104300,904545355,1360,1360,1360,1360,5373
20250117,104200,897238075,1360,1359,1360,1358,5716
20250117,104100,889468463,1360,1359,1364,1358,4413
20250117,104000,883466691,1358,1365,1365,1358,5890
20250117,103900,875457721,1364,1364,1365,1364,484
20250117,103800,874797063,1365,1372,1372,1364,10669
20250117,103700,860201570,1372,1375,1375,1370,10061
20250117,103600,846394715,1374,1382,1382,1374,8910
20250117,103500,834128138,1389,1390,1390,1382,144
20250117,103400,833928398,1390,1387,1390,1387,765
20250117,103300,832865362,1390,1390,1390,1390,0
20250117,103200,832865362,1390,1385,1390,1381,1493
20250117,103100,830797496,1389,1385,1390,1385,4003
20250117,103000,825238205,1379,1379,1379,1379,2377
20250117,102900,821960322,1381,1381,1381,1381,445
20250117,102800,821345777,1376,1376,1376,1376,0
20250117,102700,821345777,1376,1376,1376,1376,0
20250117,102600,821345777,1376,1377,1380,1376,3066
20250117,102500,817123832,1377,1377,1377,1376,966
20250117,102400,815794352,1377,1377,1377,1376,3541
20250117,102300,810919217,1377,1378,1378,1377,1123
20250117,102200,809372244,1378,1380,1380,1376,8210
20250117,102100,798073907,1380,1381,1381,1379,2480
20250117,102000,794651958,1381,1387,1387,1381,10763
20250117,101900,779730899,1388,1393,1393,1387,6159
20250117,101800,771175419,1393,1391,1393,1391,172
20250117,101700,770936023,1391,1391,1391,1391,12
20250117,101600,770919331,1395,1393,1395,1393,4
20250117,101500,770913757,1393,1393,1393,1393,100
20250117,101400,770774457,1394,1394,1394,1394,25
20250117,101300,770739607,1394,1393,1394,1393,699
20250117,101200,769765202,1393,1394,1394,1393,15
20250117,101100,769744295,1394,1394,1394,1394,0
20250117,101000,769744295,1394,1394,1394,1394,0
20250117,100900,769744295,1394,1393,1394,1393,1613
20250117,100800,767496742,1393,1392,1393,1389,2304
20250117,100700,764294322,1393,1395,1395,1393,310
20250117,100600,763862290,1395,1395,1395,1395,35
20250117,100500,763813465,1395,1395,1395,1395,1
20250117,100400,763812070,1395,1395,1395,1395,0
20250117,100300,763812070,1395,1396,1396,1395,130
20250117,100200,763630600,1398,1396,1398,1396,4
20250117,100100,763625012,1398,1398,1398,1398,3044
20250117,100000,759369500,1398,1396,1398,1396,1615
20250117,095900,757112607,1397,1395,1397,1395,6186
20250117,095800,748482887,1395,1389,1395,1389,10196
20250117,095700,734310187,1388,1388,1388,1388,396
20250117,095600,733760539,1388,1388,1388,1388,604
20250117,095500,732922187,1389,1389,1389,1388,1404
20250117,095400,730973075,1388,1388,1388,1388,1264
20250117,095300,729218643,1388,1385,1388,1382,275
20250117,095200,728837350,1382,1385,1388,1381,10856
20250117,095100,713773920,1385,1386,1386,1385,301
20250117,095000,713356940,1386,1377,1386,1377,183
20250117,094900,713104940,1386,1386,1386,1386,1
20250117,094800,713103554,1376,1387,1387,1376,4553
20250117,094700,706829651,1387,1387,1388,1387,151
20250117,094600,706620156,1387,1387,1387,1387,2084
20250117,094500,703729648,1387,1386,1387,1386,16
20250117,094400,703707471,1386,1388,1388,1386,1546
20250117,094300,701561643,1388,1388,1388,1388,392
20250117,094200,701017547,1380,1378,1380,1377,7159
20250117,094100,691145939,1378,1379,1388,1378,8322
20250117,094000,679662757,1379,1388,1388,1379,1507
20250117,093900,677584460,1388,1384,1388,1384,3062
20250117,093800,673337373,1384,1379,1384,1378,1110
20250117,093700,671807160,1379,1383,1385,1379,3865
20250117,093600,666468346,1387,1384,1387,1384,1308
20250117,093500,664658071,1384,1387,1387,1383,3363
20250117,093400,660005999,1387,1380,1387,1380,848
20250117,093300,658835107,1383,1383,1383,1380,5625
20250117,093200,651062119,1385,1385,1385,1384,1047
20250117,093100,649612216,1385,1391,1391,1385,8860
20250117,093000,637328373,1391,1391,1391,1389,2078
20250117,092900,634439762,1389,1389,1391,1388,12713
20250117,092800,616760712,1386,1386,1389,1386,437
20250117,092700,616154920,1386,1386,1386,1386,2069
20250117,092600,613287286,1388,1391,1391,1386,1987
20250117,092500,610525886,1391,1398,1398,1390,2951
20250117,092400,606423030,1398,1405,1405,1390,6930
20250117,092300,596717637,1408,1405,1410,1405,4554
20250117,092200,590317190,1405,1405,1405,1400,2049
20250117,092100,587446690,1405,1410,1413,1400,19678
20250117,092000,559764001,1410,1415,1423,1410,22661
20250117,091900,527677126,1415,1384,1416,1377,29055
20250117,091800,487203260,1384,1384,1384,1381,13608
20250117,091700,468389636,1384,1384,1384,1378,4302
20250117,091600,462435987,1385,1367,1385,1367,7219
20250117,091500,452494662,1367,1359,1371,1353,44013
20250117,091400,392437433,1351,1351,1352,1350,18089
20250117,091300,367998693,1351,1350,1351,1350,17376
20250117,091200,344539553,1350,1365,1366,1350,46525
20250117,091100,281254541,1366,1365,1366,1365,5179
20250117,091000,274184792,1365,1370,1371,1365,615
20250117,090900,273345047,1364,1368,1374,1364,19804
20250117,090800,246269980,1366,1369,1375,1366,26495
20250117,090700,209947934,1366,1376,1376,1360,21029
20250117,090600,181183723,1376,1380,1386,1376,34637
20250117,090500,133425280,1380,1395,1395,1380,18596
20250117,090400,107640950,1395,1400,1400,1394,4331
20250117,090300,101599135,1400,1398,1400,1394,37766
20250117,090200,48881058,1398,1403,1403,1398,3418
20250117,090100,44088559,1403,1404,1404,1396,3754
20250117,090000,38823927,1403,1400,1403,1400,27576