stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,190400,4468377628,1755,1755,1755,1755,25472
20250121,190300,4468377628,1755,1755,1755,1755,0
20250121,190200,4468377628,1755,1755,1755,1755,0
20250121,190100,4468377628,1755,1755,1755,1755,0
20250121,190000,4468377628,1755,1755,1755,1755,0
20250121,185900,4468377628,1755,1755,1755,1755,0
20250121,185800,4468377628,1755,1755,1755,1755,0
20250121,185700,4468377628,1755,1755,1755,1755,0
20250121,185600,4468377628,1755,1755,1755,1755,0
20250121,185500,4468377628,1755,1755,1755,1755,0
20250121,185400,4468377628,1755,1755,1755,1755,0
20250121,185300,4468377628,1755,1755,1755,1755,0
20250121,185200,4468377628,1755,1755,1755,1755,0
20250121,185100,4468377628,1755,1755,1755,1755,0
20250121,185000,4468377628,1755,1755,1755,1755,0
20250121,184900,4468377628,1755,1755,1755,1755,0
20250121,184800,4468377628,1755,1755,1755,1755,0
20250121,184700,4468377628,1755,1755,1755,1755,0
20250121,184600,4468377628,1755,1755,1755,1755,0
20250121,184500,4468377628,1755,1755,1755,1755,0
20250121,184400,4468377628,1755,1755,1755,1755,0
20250121,184300,4468377628,1755,1755,1755,1755,0
20250121,184200,4468377628,1755,1755,1755,1755,0
20250121,184100,4468377628,1755,1755,1755,1755,0
20250121,184000,4468377628,1755,1755,1755,1755,0
20250121,183900,4468377628,1755,1755,1755,1755,0
20250121,183800,4468377628,1755,1755,1755,1755,0
20250121,183700,4468377628,1755,1755,1755,1755,0
20250121,183600,4468377628,1755,1755,1755,1755,0
20250121,183500,4468377628,1755,1755,1755,1755,0
20250121,183400,4468377628,1755,1755,1755,1755,25472
20250121,183300,4468377628,1755,1755,1755,1755,0
20250121,183200,4468377628,1755,1755,1755,1755,0
20250121,183100,4468377628,1755,1755,1755,1755,0
20250121,183000,4468377628,1755,1755,1755,1755,0
20250121,182900,4468377628,1755,1755,1755,1755,0
20250121,182800,4468377628,1755,1755,1755,1755,0
20250121,182700,4468377628,1755,1755,1755,1755,0
20250121,182600,4468377628,1755,1755,1755,1755,0
20250121,182500,4468377628,1755,1755,1755,1755,0
20250121,182400,4468377628,1755,1755,1755,1755,0
20250121,182300,4468377628,1755,1755,1755,1755,0
20250121,182200,4468377628,1755,1755,1755,1755,0
20250121,182100,4468377628,1755,1755,1755,1755,0
20250121,182000,4468377628,1755,1755,1755,1755,0
20250121,181900,4468377628,1755,1755,1755,1755,0
20250121,181800,4468377628,1755,1755,1755,1755,0
20250121,181700,4468377628,1755,1755,1755,1755,0
20250121,181600,4468377628,1755,1755,1755,1755,0
20250121,181500,4468377628,1755,1755,1755,1755,0
20250121,181400,4468377628,1755,1755,1755,1755,0
20250121,181300,4468377628,1755,1755,1755,1755,0
20250121,181200,4468377628,1755,1755,1755,1755,0
20250121,181100,4468377628,1755,1755,1755,1755,0
20250121,181000,4468377628,1755,1755,1755,1755,0
20250121,180900,4468377628,1755,1755,1755,1755,0
20250121,180800,4468377628,1755,1755,1755,1755,0
20250121,180700,4468377628,1755,1755,1755,1755,0
20250121,180600,4468377628,1755,1755,1755,1755,0
20250121,180500,4468377628,1755,1755,1755,1755,0
20250121,180400,4468377628,1755,1755,1755,1755,25472
20250121,180300,4468377628,1755,1755,1755,1755,0
20250121,180200,4468377628,1755,1755,1755,1755,0
20250121,180100,4468377628,1755,1755,1755,1755,0
20250121,180000,4468377628,1755,1755,1755,1755,0
20250121,175900,4468377628,1755,1755,1755,1755,0
20250121,175800,4468377628,1755,1755,1755,1755,0
20250121,175700,4468377628,1755,1755,1755,1755,0
20250121,175600,4468377628,1755,1755,1755,1755,0
20250121,175500,4468377628,1755,1755,1755,1755,0
20250121,175400,4468377628,1755,1755,1755,1755,0
20250121,175300,4468377628,1755,1755,1755,1755,0
20250121,175200,4468377628,1755,1755,1755,1755,0
20250121,175100,4468377628,1755,1755,1755,1755,0
20250121,175000,4468377628,1755,1755,1755,1755,0
20250121,174900,4468377628,1755,1755,1755,1755,0
20250121,174800,4468377628,1755,1755,1755,1755,0
20250121,174700,4468377628,1755,1755,1755,1755,0
20250121,174600,4468377628,1755,1755,1755,1755,0
20250121,174500,4468377628,1755,1755,1755,1755,0
20250121,174400,4468377628,1755,1755,1755,1755,0
20250121,174300,4468377628,1755,1755,1755,1755,0
20250121,174200,4468377628,1755,1755,1755,1755,0
20250121,174100,4468377628,1755,1755,1755,1755,0
20250121,174000,4468377628,1755,1755,1755,1755,0
20250121,173900,4468377628,1755,1755,1755,1755,0
20250121,173800,4468377628,1755,1755,1755,1755,0
20250121,173700,4468377628,1755,1755,1755,1755,0
20250121,173600,4468377628,1755,1755,1755,1755,0
20250121,173500,4468377628,1755,1755,1755,1755,0
20250121,173400,4468377628,1755,1755,1755,1755,25472
20250121,173300,4468377628,1755,1755,1755,1755,0
20250121,173200,4468377628,1755,1755,1755,1755,0
20250121,173100,4468377628,1755,1755,1755,1755,0
20250121,173000,4468377628,1755,1755,1755,1755,0
20250121,172900,4468377628,1755,1755,1755,1755,0
20250121,172800,4468377628,1755,1755,1755,1755,0
20250121,172700,4468377628,1755,1755,1755,1755,0
20250121,172600,4468377628,1755,1755,1755,1755,0
20250121,172500,4468377628,1755,1755,1755,1755,0
20250121,172400,4468377628,1755,1755,1755,1755,0
20250121,172300,4468377628,1755,1755,1755,1755,0
20250121,172200,4468377628,1755,1755,1755,1755,0
20250121,172100,4468377628,1755,1755,1755,1755,0
20250121,172000,4468377628,1755,1755,1755,1755,0
20250121,171900,4468377628,1755,1755,1755,1755,0
20250121,171800,4468377628,1755,1755,1755,1755,0
20250121,171700,4468377628,1755,1755,1755,1755,0
20250121,171600,4468377628,1755,1755,1755,1755,0
20250121,171500,4468377628,1755,1755,1755,1755,0
20250121,171400,4468377628,1755,1755,1755,1755,0
20250121,171300,4468377628,1755,1755,1755,1755,0
20250121,171200,4468377628,1755,1755,1755,1755,0
20250121,171100,4468377628,1755,1755,1755,1755,0
20250121,171000,4468377628,1755,1755,1755,1755,0
20250121,170900,4468377628,1755,1755,1755,1755,0
20250121,170800,4468377628,1755,1755,1755,1755,0
20250121,170700,4468377628,1755,1755,1755,1755,0
20250121,170600,4468377628,1755,1755,1755,1755,0
20250121,170500,4468377628,1755,1755,1755,1755,0
20250121,170400,4468377628,1755,1755,1755,1755,25472
20250121,170300,4468377628,1755,1755,1755,1755,0
20250121,170200,4468377628,1755,1755,1755,1755,0
20250121,170100,4468377628,1755,1755,1755,1755,0
20250121,170000,4468377628,1755,1755,1755,1755,0
20250121,165900,4468377628,1755,1755,1755,1755,0
20250121,165800,4468377628,1755,1755,1755,1755,0
20250121,165700,4468377628,1755,1755,1755,1755,0
20250121,165600,4468377628,1755,1755,1755,1755,0
20250121,165500,4468377628,1755,1755,1755,1755,0
20250121,165400,4468377628,1755,1755,1755,1755,0
20250121,165300,4468377628,1755,1755,1755,1755,0
20250121,165200,4468377628,1755,1755,1755,1755,0
20250121,165100,4468377628,1755,1755,1755,1755,0
20250121,165000,4468377628,1755,1755,1755,1755,0
20250121,164900,4468377628,1755,1755,1755,1755,0
20250121,164800,4468377628,1755,1755,1755,1755,0
20250121,164700,4468377628,1755,1755,1755,1755,0
20250121,164600,4468377628,1755,1755,1755,1755,0
20250121,164500,4468377628,1755,1755,1755,1755,0
20250121,164400,4468377628,1755,1755,1755,1755,0
20250121,164300,4468377628,1755,1755,1755,1755,0
20250121,164200,4468377628,1755,1755,1755,1755,0
20250121,164100,4468377628,1755,1755,1755,1755,0
20250121,164000,4468377628,1755,1755,1755,1755,0
20250121,163900,4468377628,1755,1755,1755,1755,0
20250121,163800,4468377628,1755,1755,1755,1755,0
20250121,163700,4468377628,1755,1755,1755,1755,0
20250121,163600,4468377628,1755,1755,1755,1755,0
20250121,163500,4468377628,1755,1755,1755,1755,0
20250121,163400,4468377628,1755,1755,1755,1755,25472
20250121,163300,4468377628,1755,1755,1755,1755,0
20250121,163200,4468377628,1755,1755,1755,1755,0
20250121,163100,4468377628,1755,1755,1755,1755,0
20250121,163000,4468377628,1755,1755,1755,1755,0
20250121,162900,4468377628,1755,1755,1755,1755,0
20250121,162800,4468377628,1755,1755,1755,1755,0
20250121,162700,4468377628,1755,1755,1755,1755,0
20250121,162600,4468377628,1755,1755,1755,1755,0
20250121,162500,4468377628,1755,1755,1755,1755,0
20250121,162400,4468377628,1755,1755,1755,1755,0
20250121,162300,4468377628,1755,1755,1755,1755,0
20250121,162200,4468377628,1755,1755,1755,1755,0
20250121,162100,4468377628,1755,1755,1755,1755,0
20250121,162000,4468377628,1755,1755,1755,1755,0
20250121,161900,4468377628,1755,1755,1755,1755,0
20250121,161800,4468377628,1755,1755,1755,1755,0
20250121,161700,4468377628,1755,1755,1755,1755,0
20250121,161600,4468377628,1755,1755,1755,1755,0
20250121,161500,4468377628,1755,1755,1755,1755,0
20250121,161400,4468377628,1755,1755,1755,1755,0
20250121,161300,4468377628,1755,1755,1755,1755,0
20250121,161200,4468377628,1755,1755,1755,1755,0
20250121,161100,4468377628,1755,1755,1755,1755,0
20250121,161000,4468377628,1755,1755,1755,1755,0
20250121,160900,4468377628,1755,1755,1755,1755,0
20250121,160800,4468377628,1755,1755,1755,1755,0
20250121,160700,4468377628,1755,1755,1755,1755,0
20250121,160600,4468377628,1755,1755,1755,1755,0
20250121,160500,4468377628,1755,1755,1755,1755,0
20250121,160400,4468377628,1755,1755,1755,1755,25472
20250121,160300,4468377628,1755,1755,1755,1755,0
20250121,160200,4468377628,1755,1755,1755,1755,0
20250121,160100,4468377628,1755,1755,1755,1755,0
20250121,160000,4468377628,1755,1755,1755,1755,0
20250121,155900,4468377628,1755,1755,1755,1755,0
20250121,155800,4468377628,1755,1755,1755,1755,0
20250121,155700,4468377628,1755,1755,1755,1755,0
20250121,155600,4468377628,1755,1755,1755,1755,0
20250121,155500,4468377628,1755,1755,1755,1755,0
20250121,155400,4468377628,1755,1755,1755,1755,0
20250121,155300,4468377628,1755,1755,1755,1755,0
20250121,155200,4468377628,1755,1755,1755,1755,0
20250121,155100,4468377628,1755,1755,1755,1755,0
20250121,155000,4468377628,1755,1755,1755,1755,0
20250121,154900,4468377628,1755,1755,1755,1755,0
20250121,154800,4468377628,1755,1755,1755,1755,0
20250121,154700,4468377628,1755,1755,1755,1755,0
20250121,154600,4468377628,1755,1755,1755,1755,0
20250121,154500,4468377628,1755,1755,1755,1755,0
20250121,154400,4468377628,1755,1755,1755,1755,0
20250121,154300,4468377628,1755,1755,1755,1755,0
20250121,154200,4468377628,1755,1755,1755,1755,0
20250121,154100,4468377628,1755,1755,1755,1755,0
20250121,154000,4468377628,1755,1755,1755,1755,0
20250121,153900,4468377628,1755,1755,1755,1755,0
20250121,153800,4468377628,1755,1755,1755,1755,0
20250121,153700,4468377628,1755,1755,1755,1755,0
20250121,153600,4468377628,1755,1755,1755,1755,0
20250121,153500,4468377628,1755,1755,1755,1755,0
20250121,153400,4468377628,1755,1755,1755,1755,25472
20250121,153300,4468377628,1755,1755,1755,1755,0
20250121,153200,4468377628,1755,1755,1755,1755,0
20250121,153100,4468377628,1755,1755,1755,1755,0
20250121,153000,4468377628,1755,1755,1755,1755,25472
20250121,152900,4423674268,1767,1767,1767,1767,0
20250121,152800,4423674268,1767,1767,1767,1767,0
20250121,152700,4423674268,1767,1767,1767,1767,0
20250121,152600,4423674268,1767,1767,1767,1767,0
20250121,152500,4423674268,1767,1767,1767,1767,0
20250121,152400,4423674268,1767,1767,1767,1767,0
20250121,152300,4423674268,1767,1767,1767,1767,0
20250121,152200,4423674268,1767,1767,1767,1767,0
20250121,152100,4423674268,1767,1767,1767,1767,0
20250121,152000,4423674268,1767,1767,1767,1767,0
20250121,151900,4423674268,1767,1770,1770,1766,1517
20250121,151800,4420994008,1766,1767,1770,1766,2593
20250121,151700,4416414227,1766,1766,1770,1764,5394
20250121,151600,4406881174,1766,1767,1767,1763,4333
20250121,151500,4399228616,1767,1771,1771,1767,6156
20250121,151400,4388347347,1772,1774,1774,1772,489
20250121,151300,4387480549,1773,1775,1775,1772,2530
20250121,151200,4382995071,1775,1777,1777,1775,6479
20250121,151100,4371482214,1777,1777,1777,1777,163
20250121,151000,4371192563,1775,1775,1775,1775,2625
20250121,150900,4366533188,1775,1778,1778,1775,1709
20250121,150800,4363495789,1778,1781,1781,1778,360
20250121,150700,4362855409,1781,1781,1781,1778,467
20250121,150600,4362023685,1781,1781,1781,1781,427
20250121,150500,4361263198,1781,1783,1783,1774,5364
20250121,150400,4351723384,1782,1782,1782,1782,2144
20250121,150300,4347902776,1782,1784,1784,1782,2290
20250121,150200,4343819996,1784,1784,1784,1784,4607
20250121,150100,4335601108,1782,1782,1782,1782,6026
20250121,150000,4324862776,1782,1778,1782,1777,4452
20250121,145900,4316939574,1780,1779,1780,1778,305
20250121,145800,4316397272,1781,1779,1781,1778,4771
20250121,145700,4307908263,1779,1781,1781,1779,1358
20250121,145600,4305490768,1780,1777,1780,1777,1737
20250121,145500,4302399729,1777,1780,1780,1777,2388
20250121,145400,4298152973,1780,1783,1783,1780,1502
20250121,145300,4295477866,1783,1786,1786,1781,930
20250121,145200,4293819786,1787,1787,1790,1785,3421
20250121,145100,4287704570,1787,1786,1787,1784,1017
20250121,145000,4285889317,1787,1781,1788,1781,5937
20250121,144900,4275288897,1782,1775,1782,1775,7514
20250121,144800,4261928935,1775,1774,1775,1773,4697
20250121,144700,4253594509,1774,1774,1774,1773,1212
20250121,144600,4251445220,1776,1777,1777,1775,5514
20250121,144500,4241655599,1777,1780,1780,1777,1075
20250121,144400,4239743921,1777,1776,1777,1776,5667
20250121,144300,4229673674,1782,1789,1789,1782,14197
20250121,144200,4204347335,1787,1789,1791,1786,2194
20250121,144100,4200419686,1790,1792,1793,1787,3287
20250121,144000,4194533148,1792,1792,1793,1783,21819
20250121,143900,4155486434,1793,1793,1793,1790,3982
20250121,143800,4148350211,1789,1793,1795,1789,8080
20250121,143700,4133871289,1789,1778,1793,1776,23767
20250121,143600,4091471203,1778,1775,1778,1774,3524
20250121,143500,4085211471,1774,1770,1775,1770,4780
20250121,143400,4076744996,1776,1775,1777,1770,14500
20250121,143300,4051030155,1776,1765,1776,1765,11061
20250121,143200,4031407446,1765,1772,1773,1764,6125
20250121,143100,4020579035,1769,1771,1775,1765,5980
20250121,143000,4009980274,1771,1765,1771,1763,21426
20250121,142900,3972117455,1764,1769,1770,1760,2296
20250121,142800,3968063150,1769,1771,1772,1768,1662
20250121,142700,3965121831,1771,1769,1777,1769,9060
20250121,142600,3949079650,1769,1766,1769,1765,7942
20250121,142500,3935046731,1766,1765,1767,1760,13337
20250121,142400,3911507466,1765,1759,1765,1758,5730
20250121,142300,3901425375,1759,1754,1760,1752,6889
20250121,142200,3889326357,1753,1754,1754,1753,704
20250121,142100,3888091561,1752,1754,1754,1752,1889
20250121,142000,3884779775,1754,1755,1755,1749,5671
20250121,141900,3874836664,1755,1757,1757,1753,3555
20250121,141800,3868595413,1753,1758,1758,1753,621
20250121,141700,3867505958,1757,1755,1758,1755,6918
20250121,141600,3855356892,1755,1751,1756,1750,6707
20250121,141500,3843591339,1750,1749,1750,1743,6426
20250121,141400,3832371201,1745,1749,1749,1745,7643
20250121,141300,3819024430,1750,1750,1750,1749,1161
20250121,141200,3816993698,1754,1754,1755,1750,4033
20250121,141100,3809929162,1754,1754,1755,1751,1575
20250121,141000,3807170978,1754,1754,1754,1754,12
20250121,140900,3807149930,1754,1750,1755,1750,506
20250121,140800,3806261910,1755,1751,1756,1751,3847
20250121,140700,3799512328,1751,1756,1756,1751,1176
20250121,140600,3797451169,1756,1752,1756,1752,2156
20250121,140500,3793667249,1752,1757,1757,1752,3741
20250121,140400,3787103537,1757,1754,1758,1754,361
20250121,140300,3786469308,1754,1749,1755,1748,9459
20250121,140200,3769878943,1749,1748,1749,1748,9
20250121,140100,3769863207,1750,1751,1751,1750,11
20250121,140000,3769843956,1745,1750,1751,1745,1730
20250121,135900,3766816934,1750,1750,1750,1745,64
20250121,135800,3766704939,1750,1750,1751,1749,1968
20250121,135700,3763260921,1750,1744,1751,1744,4170
20250121,135600,3755967364,1747,1747,1748,1743,3884
20250121,135500,3749186013,1747,1743,1747,1743,363
20250121,135400,3748552150,1745,1741,1745,1741,169
20250121,135300,3748257849,1741,1744,1744,1741,1011
20250121,135200,3746496793,1747,1747,1747,1747,332
20250121,135100,3745916789,1747,1742,1751,1741,1895
20250121,135000,3742604242,1747,1741,1747,1741,1382
20250121,134900,3740195723,1747,1745,1747,1741,881
20250121,134800,3738659113,1747,1748,1748,1740,3519
20250121,134700,3732536030,1740,1749,1749,1740,2
20250121,134600,3732532541,1737,1740,1751,1737,4216
20250121,134500,3725194659,1739,1741,1756,1739,20590
20250121,134400,3689235880,1738,1738,1738,1738,25
20250121,134300,3689192430,1741,1741,1741,1738,4242
20250121,134200,3681807156,1741,1740,1741,1740,1442
20250121,134100,3679298075,1740,1735,1740,1735,1841
20250121,134000,3676097455,1737,1741,1741,1737,5369
20250121,133900,3666765829,1741,1741,1741,1741,559
20250121,133800,3665792610,1741,1733,1741,1732,2175
20250121,133700,3662012969,1739,1736,1739,1736,2194
20250121,133600,3658202019,1738,1731,1738,1730,1368
20250121,133500,3655834141,1738,1736,1741,1736,15654
20250121,133400,3628640188,1735,1730,1735,1728,17465
20250121,133300,3598406145,1729,1732,1732,1729,902
20250121,133200,3596846421,1728,1730,1730,1727,2768
20250121,133100,3592058502,1732,1730,1732,1730,301
20250121,133000,3591537510,1730,1731,1731,1730,11
20250121,132900,3591518479,1728,1729,1732,1728,107
20250121,132800,3591333475,1731,1731,1732,1731,989
20250121,132700,3589621286,1728,1728,1728,1727,872
20250121,132600,3588114969,1728,1730,1731,1728,3382
20250121,132500,3582265506,1729,1730,1730,1727,111
20250121,132400,3582073765,1726,1722,1726,1722,589
20250121,132300,3581058330,1724,1730,1730,1722,5588
20250121,132200,3571430572,1729,1730,1730,1729,81
20250121,132100,3571290518,1726,1729,1730,1726,765
20250121,132000,3569969387,1732,1727,1732,1727,157
20250121,131900,3569698243,1732,1732,1732,1732,52
20250121,131800,3569608179,1732,1735,1735,1726,3469
20250121,131700,3563615489,1735,1732,1735,1729,901
20250121,131600,3562055470,1736,1737,1737,1732,204
20250121,131500,3561702124,1737,1737,1737,1732,980
20250121,131400,3560002154,1737,1737,1737,1735,183
20250121,131300,3559684393,1735,1732,1736,1732,4011
20250121,131200,3552725787,1732,1728,1732,1728,5359
20250121,131100,3543458233,1731,1731,1731,1728,239
20250121,131000,3543045100,1731,1732,1732,1730,1304
20250121,130900,3540789144,1732,1731,1732,1731,316
20250121,130800,3540242144,1731,1732,1732,1726,233
20250121,130700,3539839945,1732,1733,1733,1727,1049
20250121,130600,3538026235,1727,1729,1734,1727,1350
20250121,130500,3535693411,1735,1736,1736,1728,1490
20250121,130400,3533114943,1730,1734,1736,1730,1935
20250121,130300,3529759188,1734,1735,1736,1724,2547
20250121,130200,3525348978,1737,1737,1741,1734,3268
20250121,130100,3519680027,1737,1729,1741,1729,29423
20250121,130000,3468665750,1730,1726,1730,1722,3337
20250121,125900,3462902869,1722,1713,1726,1713,17029
20250121,125800,3433633856,1713,1713,1713,1712,890
20250121,125700,3432110026,1713,1714,1714,1713,995
20250121,125600,3430405082,1716,1716,1716,1712,5706
20250121,125500,3420629393,1716,1716,1716,1716,3
20250121,125400,3420624245,1714,1716,1716,1713,4779
20250121,125300,3412432004,1716,1716,1717,1716,1449
20250121,125200,3409945400,1716,1716,1717,1716,602
20250121,125100,3408912153,1716,1715,1717,1715,2433
20250121,125000,3404738061,1716,1716,1716,1716,738
20250121,124900,3403471653,1716,1717,1717,1716,172
20250121,124800,3403176335,1717,1717,1717,1712,925
20250121,124700,3401592725,1710,1718,1718,1710,9628
20250121,124600,3385114460,1718,1719,1719,1716,706
20250121,124500,3383902844,1719,1720,1720,1717,1297
20250121,124400,3381672511,1720,1720,1720,1720,5
20250121,124300,3381663911,1720,1720,1721,1720,394
20250121,124200,3380986227,1720,1719,1720,1719,1405
20250121,124100,3378569970,1719,1718,1719,1718,4441
20250121,124000,3370939797,1718,1718,1718,1718,230
20250121,123900,3370544657,1717,1715,1717,1715,1631
20250121,123800,3367747182,1715,1715,1715,1715,272
20250121,123700,3367280702,1715,1717,1717,1715,5867
20250121,123600,3357218745,1717,1715,1717,1714,1175
20250121,123500,3355201918,1717,1717,1717,1712,5841
20250121,123400,3345197043,1717,1712,1718,1712,4257
20250121,123300,3337899259,1712,1712,1713,1711,4974
20250121,123200,3329384141,1713,1718,1718,1712,3056
20250121,123100,3324147661,1715,1714,1718,1713,1338
20250121,123000,3321854867,1718,1718,1719,1713,2293
20250121,122900,3317918965,1718,1718,1720,1715,2687
20250121,122800,3313307918,1719,1724,1726,1719,2694
20250121,122700,3308668868,1726,1726,1726,1724,295
20250121,122600,3308160192,1724,1726,1726,1724,599
20250121,122500,3307127494,1726,1727,1727,1726,1337
20250121,122400,3304818578,1727,1727,1727,1727,1
20250121,122300,3304816851,1720,1728,1728,1720,511
20250121,122200,3303937806,1728,1728,1728,1725,47
20250121,122100,3303856626,1728,1718,1728,1718,11
20250121,122000,3303837718,1728,1729,1729,1715,2303
20250121,121900,3299875355,1729,1729,1729,1722,854
20250121,121800,3298404431,1731,1733,1733,1731,1165
20250121,121700,3296386550,1721,1734,1734,1721,1028
20250121,121600,3294615208,1730,1730,1735,1730,8438
20250121,121500,3279998403,1730,1729,1730,1729,3885
20250121,121400,3273278553,1729,1724,1729,1724,1102
20250121,121300,3271375177,1724,1722,1724,1722,1054
20250121,121200,3269560181,1722,1722,1722,1720,3322
20250121,121100,3263840305,1722,1721,1725,1721,1746
20250121,121000,3260833920,1721,1716,1721,1716,12409
20250121,120900,3239514370,1716,1717,1717,1716,521
20250121,120800,3238620253,1713,1714,1717,1713,3816
20250121,120700,3232080084,1717,1717,1717,1717,11
20250121,120600,3232061197,1712,1710,1718,1710,6155
20250121,120500,3221530095,1710,1710,1714,1710,2164
20250121,120400,3217827408,1710,1715,1715,1710,8642
20250121,120300,3203041074,1710,1717,1717,1710,1355
20250121,120200,3200721199,1717,1719,1719,1714,1467
20250121,120100,3198202420,1721,1711,1722,1710,352
20250121,120000,3197598477,1710,1725,1725,1710,23164
20250121,115900,3157955817,1725,1720,1725,1717,2410
20250121,115800,3153812126,1723,1725,1725,1718,907
20250121,115700,3152251627,1725,1720,1728,1716,26962
20250121,115600,3105947775,1720,1721,1721,1715,5386
20250121,115500,3096705445,1721,1724,1727,1718,7606
20250121,115400,3083606800,1724,1725,1725,1721,2394
20250121,115300,3079482755,1725,1729,1729,1720,12651
20250121,115200,3057715880,1729,1718,1730,1718,13899
20250121,115100,3033768563,1718,1699,1730,1699,24254
20250121,115000,2992394516,1685,1685,1685,1685,0
20250121,114900,2992394516,1685,1736,1736,1685,77615
20250121,114800,2859315298,1737,1735,1738,1735,651
20250121,114700,2858185710,1736,1740,1740,1736,6181
20250121,114600,2847447504,1740,1740,1740,1740,1
20250121,114500,2847445764,1737,1738,1738,1737,628
20250121,114400,2846354331,1741,1740,1741,1739,309
20250121,114300,2845816734,1741,1742,1742,1741,2072
20250121,114200,2842207416,1742,1740,1744,1737,166
20250121,114100,2841918948,1740,1738,1740,1737,2067
20250121,114000,2838327871,1738,1738,1738,1738,76
20250121,113900,2838195783,1738,1738,1738,1738,82
20250121,113800,2838053267,1739,1739,1739,1739,26
20250121,113700,2838008053,1739,1739,1739,1737,805
20250121,113600,2836609732,1739,1745,1745,1738,17220
20250121,113500,2806658288,1748,1748,1748,1748,0
20250121,113400,2806658288,1748,1747,1748,1741,1856
20250121,113300,2803421868,1747,1747,1747,1747,623
20250121,113200,2802333487,1747,1747,1747,1743,5215
20250121,113100,2793242550,1747,1743,1747,1743,270
20250121,113000,2792771540,1747,1746,1747,1744,2704
20250121,112900,2788054277,1746,1746,1746,1746,9
20250121,112800,2788038563,1745,1746,1746,1744,3965
20250121,112700,2781120273,1747,1751,1751,1747,353
20250121,112600,2780503367,1751,1751,1751,1747,54
20250121,112500,2780408817,1751,1751,1751,1751,50
20250121,112400,2780321267,1751,1750,1751,1750,5041
20250121,112300,2771499471,1750,1750,1751,1750,556
20250121,112200,2770526470,1751,1747,1751,1747,2606
20250121,112100,2765968241,1747,1743,1747,1743,1725
20250121,112000,2762956846,1743,1744,1745,1743,6869
20250121,111900,2750982765,1744,1745,1746,1744,6355
20250121,111800,2739894304,1745,1744,1746,1744,2470
20250121,111700,2735584097,1745,1745,1746,1745,3832
20250121,111600,2728893446,1745,1747,1748,1745,4654
20250121,111500,2720763943,1747,1744,1747,1744,331
20250121,111400,2720186664,1741,1741,1744,1740,1086
20250121,111300,2718295953,1742,1748,1748,1742,24125
20250121,111200,2676194318,1748,1742,1748,1742,10756
20250121,111100,2657424525,1742,1737,1742,1737,7202
20250121,111000,2644893768,1738,1737,1738,1736,3486
20250121,110900,2638838252,1737,1736,1737,1736,2393
20250121,110800,2634683210,1737,1737,1737,1736,70
20250121,110700,2634561631,1736,1738,1738,1736,2811
20250121,110600,2629679624,1738,1739,1739,1735,3247
20250121,110500,2624036273,1737,1737,1739,1734,3364
20250121,110400,2618192980,1737,1731,1737,1731,7519
20250121,110300,2605150597,1733,1730,1736,1728,4659
20250121,110200,2597093669,1736,1734,1736,1730,2937
20250121,110100,2592006301,1734,1731,1734,1730,3813
20250121,110000,2585406607,1731,1734,1738,1729,17473
20250121,105900,2555150805,1738,1734,1740,1732,6554
20250121,105800,2543783243,1734,1739,1741,1734,23961
20250121,105700,2502165349,1740,1739,1740,1738,3072
20250121,105600,2496822961,1738,1743,1743,1738,18184
20250121,105500,2465182390,1743,1743,1745,1743,2404
20250121,105400,2460991968,1743,1743,1743,1743,249
20250121,105300,2460557961,1746,1746,1746,1746,6
20250121,105200,2460547485,1747,1743,1748,1740,9953
20250121,105100,2443209786,1748,1746,1748,1743,5143
20250121,105000,2434238736,1748,1750,1750,1748,3130
20250121,104900,2428763003,1750,1753,1753,1749,4168
20250121,104800,2421470483,1753,1755,1755,1753,324
20250121,104700,2420901899,1757,1753,1757,1752,376
20250121,104600,2420241438,1753,1757,1757,1753,202
20250121,104500,2419887117,1753,1758,1758,1753,73
20250121,104400,2419759118,1758,1752,1758,1750,3103
20250121,104300,2414320860,1756,1756,1757,1750,981
20250121,104200,2412601840,1756,1752,1756,1752,14559
20250121,104100,2387069906,1752,1748,1752,1745,8283
20250121,104000,2372587422,1748,1748,1748,1744,4250
20250121,103900,2365171394,1748,1744,1748,1742,2609
20250121,103800,2360623481,1744,1742,1750,1741,1763
20250121,103700,2357544369,1742,1749,1750,1742,23951
20250121,103600,2315737514,1750,1750,1750,1748,1731
20250121,103500,2312710573,1750,1750,1750,1748,5999
20250121,103400,2302213249,1750,1753,1753,1748,2565
20250121,103300,2297726182,1753,1753,1754,1750,1580
20250121,103200,2294957297,1753,1750,1754,1747,7065
20250121,103100,2282591863,1755,1746,1755,1746,6142
20250121,103000,2271838907,1747,1752,1752,1747,18908
20250121,102900,2238762012,1753,1755,1755,1753,4266
20250121,102800,2231283680,1756,1752,1756,1752,157
20250121,102700,2231008188,1756,1755,1756,1755,105
20250121,102600,2230823894,1752,1757,1757,1752,1761
20250121,102500,2227736853,1757,1756,1757,1755,1819
20250121,102400,2224542122,1757,1758,1758,1754,4218
20250121,102300,2217134121,1758,1760,1760,1757,1262
20250121,102200,2214915123,1759,1760,1762,1759,2005
20250121,102100,2211387076,1760,1753,1762,1753,16125
20250121,102000,2183040869,1752,1753,1753,1751,1621
20250121,101900,2180201767,1752,1754,1754,1752,1284
20250121,101800,2177951580,1754,1755,1755,1753,2718
20250121,101700,2173183400,1759,1759,1759,1759,7
20250121,101600,2173171087,1759,1759,1759,1754,846
20250121,101500,2171684383,1754,1754,1759,1754,791
20250121,101400,2170296959,1754,1759,1759,1754,5305
20250121,101300,2160965469,1760,1752,1760,1750,12131
20250121,101200,2139720371,1756,1752,1756,1751,3532
20250121,101100,2133526696,1756,1753,1758,1750,613
20250121,101000,2132452740,1759,1760,1760,1753,3791
20250121,100900,2125801167,1753,1757,1760,1753,5271
20250121,100800,2116552438,1757,1763,1763,1757,6890
20250121,100700,2104439646,1764,1764,1764,1763,200
20250121,100600,2104086927,1765,1758,1765,1758,15304
20250121,100500,2077150014,1760,1757,1760,1757,6365
20250121,100400,2065955217,1758,1761,1761,1757,1651
20250121,100300,2063050070,1762,1754,1762,1754,4774
20250121,100200,2054654187,1750,1754,1755,1750,1209
20250121,100100,2052538241,1754,1752,1754,1749,4499
20250121,100000,2044657288,1750,1753,1753,1750,2328
20250121,095900,2040576594,1753,1752,1754,1748,13801
20250121,095800,2016434192,1754,1755,1755,1752,389
20250121,095700,2015751795,1755,1755,1755,1755,2492
20250121,095600,2011378335,1756,1755,1756,1747,5335
20250121,095500,2002050402,1754,1745,1754,1743,5002
20250121,095400,1993285849,1749,1750,1750,1741,2253
20250121,095300,1989345000,1750,1741,1754,1740,34778
20250121,095200,1928772577,1742,1744,1745,1740,12758
20250121,095100,1906548174,1745,1750,1751,1743,24982
20250121,095000,1862925618,1750,1759,1759,1750,44298
20250121,094900,1785302978,1759,1761,1763,1759,8057
20250121,094800,1771115528,1763,1763,1763,1760,2874
20250121,094700,1766053176,1763,1762,1764,1761,3055
20250121,094600,1760669460,1762,1764,1764,1760,414
20250121,094500,1759940042,1759,1762,1765,1759,5178
20250121,094400,1750820399,1765,1758,1767,1756,6130
20250121,094300,1740023507,1758,1764,1764,1754,3645
20250121,094200,1733615688,1764,1754,1765,1754,5100
20250121,094100,1724643551,1755,1757,1758,1753,14325
20250121,094000,1699497007,1758,1765,1765,1758,6335
20250121,093900,1688356278,1767,1767,1767,1759,5136
20250121,093800,1679313031,1759,1770,1770,1759,34102
20250121,093700,1619197281,1768,1772,1772,1768,1370
20250121,093600,1616771240,1773,1764,1775,1764,1002
20250121,093500,1614994310,1775,1776,1776,1763,24976
20250121,093400,1570821388,1781,1772,1781,1771,34778
20250121,093300,1508965808,1772,1776,1778,1771,31457
20250121,093200,1453182345,1778,1780,1780,1776,941
20250121,093100,1451508031,1780,1772,1780,1768,11414
20250121,093000,1431293956,1772,1767,1773,1767,6077
20250121,092900,1420537445,1769,1769,1769,1765,13080
20250121,092800,1397440506,1768,1783,1783,1768,65078
20250121,092700,1281946993,1783,1788,1795,1783,19561
20250121,092600,1246998727,1788,1795,1795,1788,11772
20250121,092500,1225949789,1788,1795,1800,1788,25499
20250121,092400,1180165712,1793,1792,1793,1780,6195
20250121,092300,1169074295,1793,1789,1793,1777,7590
20250121,092200,1155504066,1789,1781,1789,1774,8940
20250121,092100,1139597529,1781,1785,1787,1777,7931
20250121,092000,1125462557,1785,1773,1786,1771,21289
20250121,091900,1087655178,1773,1789,1789,1772,32150
20250121,091800,1030474651,1789,1781,1789,1775,10987
20250121,091700,1010871697,1782,1785,1789,1760,64333
20250121,091600,896921528,1779,1778,1786,1750,101907
20250121,091500,715963490,1778,1826,1826,1775,105084
20250121,091400,526460074,1826,1829,1830,1825,12913
20250121,091300,502868805,1827,1836,1840,1826,14076
20250121,091200,477068198,1827,1838,1846,1825,10527
20250121,091100,457776037,1838,1837,1838,1825,27890
20250121,091000,406690370,1845,1846,1850,1836,12981
20250121,090900,382793925,1836,1835,1847,1823,16039
20250121,090800,353355951,1848,1846,1849,1825,45258
20250121,090700,270295963,1846,1850,1850,1838,14148
20250121,090600,244199852,1847,1851,1861,1847,26397
20250121,090500,195338107,1851,1867,1867,1849,10558
20250121,090400,175788864,1854,1869,1871,1854,9563
20250121,090300,157994794,1869,1856,1869,1852,11905
20250121,090200,135892157,1853,1860,1869,1851,18848
20250121,090100,100889192,1860,1876,1877,1860,16645
20250121,090000,69819636,1867,1872,1875,1865,37320