stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190500,1613803407,1712,1712,1712,1712,27072
20250122,190400,1613803407,1712,1712,1712,1712,0
20250122,190300,1613803407,1712,1712,1712,1712,0
20250122,190200,1613803407,1712,1712,1712,1712,0
20250122,190100,1613803407,1712,1712,1712,1712,0
20250122,190000,1613803407,1712,1712,1712,1712,0
20250122,185900,1613803407,1712,1712,1712,1712,0
20250122,185800,1613803407,1712,1712,1712,1712,0
20250122,185700,1613803407,1712,1712,1712,1712,0
20250122,185600,1613803407,1712,1712,1712,1712,0
20250122,185500,1613803407,1712,1712,1712,1712,0
20250122,185400,1613803407,1712,1712,1712,1712,0
20250122,185300,1613803407,1712,1712,1712,1712,0
20250122,185200,1613803407,1712,1712,1712,1712,0
20250122,185100,1613803407,1712,1712,1712,1712,0
20250122,185000,1613803407,1712,1712,1712,1712,0
20250122,184900,1613803407,1712,1712,1712,1712,0
20250122,184800,1613803407,1712,1712,1712,1712,0
20250122,184700,1613803407,1712,1712,1712,1712,0
20250122,184600,1613803407,1712,1712,1712,1712,0
20250122,184500,1613803407,1712,1712,1712,1712,0
20250122,184400,1613803407,1712,1712,1712,1712,0
20250122,184300,1613803407,1712,1712,1712,1712,0
20250122,184200,1613803407,1712,1712,1712,1712,0
20250122,184100,1613803407,1712,1712,1712,1712,0
20250122,184000,1613803407,1712,1712,1712,1712,0
20250122,183900,1613803407,1712,1712,1712,1712,0
20250122,183800,1613803407,1712,1712,1712,1712,0
20250122,183700,1613803407,1712,1712,1712,1712,0
20250122,183600,1613803407,1712,1712,1712,1712,0
20250122,183500,1613803407,1712,1712,1712,1712,27072
20250122,183400,1613803407,1712,1712,1712,1712,0
20250122,183300,1613803407,1712,1712,1712,1712,0
20250122,183200,1613803407,1712,1712,1712,1712,0
20250122,183100,1613803407,1712,1712,1712,1712,0
20250122,183000,1613803407,1712,1712,1712,1712,0
20250122,182900,1613803407,1712,1712,1712,1712,0
20250122,182800,1613803407,1712,1712,1712,1712,0
20250122,182700,1613803407,1712,1712,1712,1712,0
20250122,182600,1613803407,1712,1712,1712,1712,0
20250122,182500,1613803407,1712,1712,1712,1712,0
20250122,182400,1613803407,1712,1712,1712,1712,0
20250122,182300,1613803407,1712,1712,1712,1712,0
20250122,182200,1613803407,1712,1712,1712,1712,0
20250122,182100,1613803407,1712,1712,1712,1712,0
20250122,182000,1613803407,1712,1712,1712,1712,0
20250122,181900,1613803407,1712,1712,1712,1712,0
20250122,181800,1613803407,1712,1712,1712,1712,0
20250122,181700,1613803407,1712,1712,1712,1712,0
20250122,181600,1613803407,1712,1712,1712,1712,0
20250122,181500,1613803407,1712,1712,1712,1712,0
20250122,181400,1613803407,1712,1712,1712,1712,0
20250122,181300,1613803407,1712,1712,1712,1712,0
20250122,181200,1613803407,1712,1712,1712,1712,0
20250122,181100,1613803407,1712,1712,1712,1712,0
20250122,181000,1613803407,1712,1712,1712,1712,0
20250122,180900,1613803407,1712,1712,1712,1712,0
20250122,180800,1613803407,1712,1712,1712,1712,0
20250122,180700,1613803407,1712,1712,1712,1712,0
20250122,180600,1613803407,1712,1712,1712,1712,0
20250122,180500,1613803407,1712,1712,1712,1712,27072
20250122,180400,1613803407,1712,1712,1712,1712,0
20250122,180300,1613803407,1712,1712,1712,1712,0
20250122,180200,1613803407,1712,1712,1712,1712,0
20250122,180100,1613803407,1712,1712,1712,1712,0
20250122,180000,1613803407,1712,1712,1712,1712,0
20250122,175900,1613803407,1712,1712,1712,1712,0
20250122,175800,1613803407,1712,1712,1712,1712,0
20250122,175700,1613803407,1712,1712,1712,1712,0
20250122,175600,1613803407,1712,1712,1712,1712,0
20250122,175500,1613803407,1712,1712,1712,1712,0
20250122,175400,1613803407,1712,1712,1712,1712,0
20250122,175300,1613803407,1712,1712,1712,1712,0
20250122,175200,1613803407,1712,1712,1712,1712,0
20250122,175100,1613803407,1712,1712,1712,1712,0
20250122,175000,1613803407,1712,1712,1712,1712,0
20250122,174900,1613803407,1712,1712,1712,1712,0
20250122,174800,1613803407,1712,1712,1712,1712,0
20250122,174700,1613803407,1712,1712,1712,1712,0
20250122,174600,1613803407,1712,1712,1712,1712,0
20250122,174500,1613803407,1712,1712,1712,1712,0
20250122,174400,1613803407,1712,1712,1712,1712,0
20250122,174300,1613803407,1712,1712,1712,1712,0
20250122,174200,1613803407,1712,1712,1712,1712,0
20250122,174100,1613803407,1712,1712,1712,1712,0
20250122,174000,1613803407,1712,1712,1712,1712,0
20250122,173900,1613803407,1712,1712,1712,1712,0
20250122,173800,1613803407,1712,1712,1712,1712,0
20250122,173700,1613803407,1712,1712,1712,1712,0
20250122,173600,1613803407,1712,1712,1712,1712,0
20250122,173500,1613803407,1712,1712,1712,1712,27072
20250122,173400,1613803407,1712,1712,1712,1712,0
20250122,173300,1613803407,1712,1712,1712,1712,0
20250122,173200,1613803407,1712,1712,1712,1712,0
20250122,173100,1613803407,1712,1712,1712,1712,0
20250122,173000,1613803407,1712,1712,1712,1712,0
20250122,172900,1613803407,1712,1712,1712,1712,0
20250122,172800,1613803407,1712,1712,1712,1712,0
20250122,172700,1613803407,1712,1712,1712,1712,0
20250122,172600,1613803407,1712,1712,1712,1712,0
20250122,172500,1613803407,1712,1712,1712,1712,0
20250122,172400,1613803407,1712,1712,1712,1712,0
20250122,172300,1613803407,1712,1712,1712,1712,0
20250122,172200,1613803407,1712,1712,1712,1712,0
20250122,172100,1613803407,1712,1712,1712,1712,0
20250122,172000,1613803407,1712,1712,1712,1712,0
20250122,171900,1613803407,1712,1712,1712,1712,0
20250122,171800,1613803407,1712,1712,1712,1712,0
20250122,171700,1613803407,1712,1712,1712,1712,0
20250122,171600,1613803407,1712,1712,1712,1712,0
20250122,171500,1613803407,1712,1712,1712,1712,0
20250122,171400,1613803407,1712,1712,1712,1712,0
20250122,171300,1613803407,1712,1712,1712,1712,0
20250122,171200,1613803407,1712,1712,1712,1712,0
20250122,171100,1613803407,1712,1712,1712,1712,0
20250122,171000,1613803407,1712,1712,1712,1712,0
20250122,170900,1613803407,1712,1712,1712,1712,0
20250122,170800,1613803407,1712,1712,1712,1712,0
20250122,170700,1613803407,1712,1712,1712,1712,0
20250122,170600,1613803407,1712,1712,1712,1712,0
20250122,170500,1613803407,1712,1712,1712,1712,27072
20250122,170400,1613803407,1712,1712,1712,1712,0
20250122,170300,1613803407,1712,1712,1712,1712,0
20250122,170200,1613803407,1712,1712,1712,1712,0
20250122,170100,1613803407,1712,1712,1712,1712,0
20250122,170000,1613803407,1712,1712,1712,1712,0
20250122,165900,1613803407,1712,1712,1712,1712,0
20250122,165800,1613803407,1712,1712,1712,1712,0
20250122,165700,1613803407,1712,1712,1712,1712,0
20250122,165600,1613803407,1712,1712,1712,1712,0
20250122,165500,1613803407,1712,1712,1712,1712,0
20250122,165400,1613803407,1712,1712,1712,1712,0
20250122,165300,1613803407,1712,1712,1712,1712,0
20250122,165200,1613803407,1712,1712,1712,1712,0
20250122,165100,1613803407,1712,1712,1712,1712,0
20250122,165000,1613803407,1712,1712,1712,1712,0
20250122,164900,1613803407,1712,1712,1712,1712,0
20250122,164800,1613803407,1712,1712,1712,1712,0
20250122,164700,1613803407,1712,1712,1712,1712,0
20250122,164600,1613803407,1712,1712,1712,1712,0
20250122,164500,1613803407,1712,1712,1712,1712,0
20250122,164400,1613803407,1712,1712,1712,1712,0
20250122,164300,1613803407,1712,1712,1712,1712,0
20250122,164200,1613803407,1712,1712,1712,1712,0
20250122,164100,1613803407,1712,1712,1712,1712,0
20250122,164000,1613803407,1712,1712,1712,1712,0
20250122,163900,1613803407,1712,1712,1712,1712,0
20250122,163800,1613803407,1712,1712,1712,1712,0
20250122,163700,1613803407,1712,1712,1712,1712,0
20250122,163600,1613803407,1712,1712,1712,1712,0
20250122,163500,1613803407,1712,1712,1712,1712,27072
20250122,163400,1613803407,1712,1712,1712,1712,0
20250122,163300,1613803407,1712,1712,1712,1712,0
20250122,163200,1613803407,1712,1712,1712,1712,0
20250122,163100,1613803407,1712,1712,1712,1712,0
20250122,163000,1613803407,1712,1712,1712,1712,0
20250122,162900,1613803407,1712,1712,1712,1712,0
20250122,162800,1613803407,1712,1712,1712,1712,0
20250122,162700,1613803407,1712,1712,1712,1712,0
20250122,162600,1613803407,1712,1712,1712,1712,0
20250122,162500,1613803407,1712,1712,1712,1712,0
20250122,162400,1613803407,1712,1712,1712,1712,0
20250122,162300,1613803407,1712,1712,1712,1712,0
20250122,162200,1613803407,1712,1712,1712,1712,0
20250122,162100,1613803407,1712,1712,1712,1712,0
20250122,162000,1613803407,1712,1712,1712,1712,0
20250122,161900,1613803407,1712,1712,1712,1712,0
20250122,161800,1613803407,1712,1712,1712,1712,0
20250122,161700,1613803407,1712,1712,1712,1712,0
20250122,161600,1613803407,1712,1712,1712,1712,0
20250122,161500,1613803407,1712,1712,1712,1712,0
20250122,161400,1613803407,1712,1712,1712,1712,0
20250122,161300,1613803407,1712,1712,1712,1712,0
20250122,161200,1613803407,1712,1712,1712,1712,0
20250122,161100,1613803407,1712,1712,1712,1712,0
20250122,161000,1613803407,1712,1712,1712,1712,0
20250122,160900,1613803407,1712,1712,1712,1712,0
20250122,160800,1613803407,1712,1712,1712,1712,0
20250122,160700,1613803407,1712,1712,1712,1712,0
20250122,160600,1613803407,1712,1712,1712,1712,0
20250122,160500,1613803407,1712,1712,1712,1712,27072
20250122,160400,1613803407,1712,1712,1712,1712,0
20250122,160300,1613803407,1712,1712,1712,1712,0
20250122,160200,1613803407,1712,1712,1712,1712,0
20250122,160100,1613803407,1712,1712,1712,1712,0
20250122,160000,1613803407,1712,1712,1712,1712,0
20250122,155900,1613803407,1712,1712,1712,1712,0
20250122,155800,1613803407,1712,1712,1712,1712,0
20250122,155700,1613803407,1712,1712,1712,1712,0
20250122,155600,1613803407,1712,1712,1712,1712,0
20250122,155500,1613803407,1712,1712,1712,1712,0
20250122,155400,1613803407,1712,1712,1712,1712,0
20250122,155300,1613803407,1712,1712,1712,1712,0
20250122,155200,1613803407,1712,1712,1712,1712,0
20250122,155100,1613803407,1712,1712,1712,1712,0
20250122,155000,1613803407,1712,1712,1712,1712,0
20250122,154900,1613803407,1712,1712,1712,1712,0
20250122,154800,1613803407,1712,1712,1712,1712,0
20250122,154700,1613803407,1712,1712,1712,1712,0
20250122,154600,1613803407,1712,1712,1712,1712,0
20250122,154500,1613803407,1712,1712,1712,1712,0
20250122,154400,1613803407,1712,1712,1712,1712,0
20250122,154300,1613803407,1712,1712,1712,1712,0
20250122,154200,1613803407,1712,1712,1712,1712,0
20250122,154100,1613803407,1712,1712,1712,1712,0
20250122,154000,1613803407,1712,1712,1712,1712,0
20250122,153900,1613803407,1712,1712,1712,1712,0
20250122,153800,1613803407,1712,1712,1712,1712,0
20250122,153700,1613803407,1712,1712,1712,1712,0
20250122,153600,1613803407,1712,1712,1712,1712,0
20250122,153500,1613803407,1712,1712,1712,1712,27072
20250122,153400,1613803407,1712,1712,1712,1712,0
20250122,153300,1613803407,1712,1712,1712,1712,0
20250122,153200,1613803407,1712,1712,1712,1712,0
20250122,153100,1613803407,1712,1712,1712,1712,0
20250122,153000,1613803407,1712,1712,1712,1712,27072
20250122,152900,1567456143,1713,1713,1713,1713,0
20250122,152800,1567456143,1713,1713,1713,1713,0
20250122,152700,1567456143,1713,1713,1713,1713,0
20250122,152600,1567456143,1713,1713,1713,1713,0
20250122,152500,1567456143,1713,1713,1713,1713,0
20250122,152400,1567456143,1713,1713,1713,1713,0
20250122,152300,1567456143,1713,1713,1713,1713,0
20250122,152200,1567456143,1713,1713,1713,1713,0
20250122,152100,1567456143,1713,1713,1713,1713,0
20250122,152000,1567456143,1713,1713,1713,1713,0
20250122,151900,1567456143,1713,1711,1713,1711,7302
20250122,151800,1554961713,1714,1711,1714,1711,308
20250122,151700,1554434401,1714,1711,1715,1711,1172
20250122,151600,1552426567,1712,1713,1715,1711,3529
20250122,151500,1546385840,1714,1715,1715,1714,17
20250122,151400,1546356698,1715,1712,1715,1710,5982
20250122,151300,1536121276,1713,1714,1715,1712,2424
20250122,151200,1531967294,1712,1714,1714,1712,150
20250122,151100,1531710293,1714,1714,1714,1713,711
20250122,151000,1530492139,1714,1714,1714,1713,5006
20250122,150900,1521916855,1714,1711,1714,1711,5016
20250122,150800,1513324843,1713,1712,1713,1710,11310
20250122,150700,1493977736,1713,1711,1714,1711,654
20250122,150600,1492857327,1711,1715,1715,1711,3329
20250122,150500,1487160860,1715,1714,1716,1714,20
20250122,150400,1487126577,1711,1713,1714,1711,3029
20250122,150300,1481940828,1713,1713,1714,1713,362
20250122,150200,1481320719,1714,1714,1715,1714,5240
20250122,150100,1472339357,1715,1715,1715,1714,31
20250122,150000,1472286193,1716,1714,1716,1714,110
20250122,145900,1472097623,1714,1714,1714,1714,139
20250122,145800,1471859377,1714,1713,1714,1713,1215
20250122,145700,1469777068,1714,1714,1714,1713,1659
20250122,145600,1466934542,1714,1714,1714,1713,990
20250122,145500,1465237792,1713,1713,1714,1712,8202
20250122,145400,1451189101,1713,1714,1714,1713,15216
20250122,145300,1425123964,1714,1716,1716,1714,1048
20250122,145200,1423327630,1716,1716,1716,1716,10
20250122,145100,1423310470,1716,1715,1716,1713,3313
20250122,145000,1417631504,1716,1719,1719,1716,268
20250122,144900,1417171602,1719,1718,1719,1718,873
20250122,144800,1415670916,1719,1716,1719,1714,1391
20250122,144700,1413284429,1716,1715,1716,1714,454
20250122,144600,1412506106,1715,1715,1715,1714,432
20250122,144500,1411765326,1715,1715,1715,1715,814
20250122,144400,1410369316,1715,1715,1715,1713,1352
20250122,144300,1408053286,1715,1714,1715,1714,536
20250122,144200,1407134581,1714,1713,1714,1713,1194
20250122,144100,1405088066,1714,1714,1714,1713,49
20250122,144000,1405004109,1714,1714,1714,1713,5167
20250122,143900,1396149900,1715,1716,1716,1715,1454
20250122,143800,1393655954,1717,1718,1720,1716,421
20250122,143700,1392933424,1720,1721,1721,1720,164
20250122,143600,1392651294,1721,1722,1722,1720,788
20250122,143500,1391295656,1722,1722,1722,1722,8
20250122,143400,1391281880,1720,1722,1722,1720,515
20250122,143300,1390396050,1723,1723,1723,1723,0
20250122,143200,1390396050,1723,1718,1723,1718,18096
20250122,143100,1359266342,1715,1718,1718,1715,1000
20250122,143000,1357549823,1719,1719,1719,1719,0
20250122,142900,1357549823,1719,1720,1720,1719,112
20250122,142800,1357357265,1719,1719,1719,1719,500
20250122,142700,1356497765,1720,1719,1720,1719,360
20250122,142600,1355878923,1720,1719,1720,1719,1835
20250122,142500,1352723491,1719,1719,1719,1719,300
20250122,142400,1352207791,1720,1718,1720,1718,661
20250122,142300,1351072191,1718,1718,1718,1718,0
20250122,142200,1351072191,1718,1718,1718,1718,300
20250122,142100,1350556791,1718,1718,1718,1718,500
20250122,142000,1349697791,1718,1718,1720,1718,1181
20250122,141900,1347668831,1718,1720,1720,1718,1343
20250122,141800,1345361553,1720,1720,1720,1720,20
20250122,141700,1345327153,1721,1721,1721,1721,10
20250122,141600,1345309943,1723,1720,1723,1719,4883
20250122,141500,1336913563,1721,1721,1721,1720,191
20250122,141400,1336584942,1721,1719,1721,1719,298
20250122,141300,1336072486,1720,1720,1720,1720,11
20250122,141200,1336053566,1720,1719,1720,1719,711
20250122,141100,1334831057,1719,1719,1719,1719,896
20250122,141000,1333290833,1719,1719,1719,1718,34
20250122,140900,1333232388,1720,1721,1721,1720,274
20250122,140800,1332761103,1720,1720,1721,1720,3023
20250122,140700,1327561542,1721,1721,1721,1721,0
20250122,140600,1327561542,1721,1719,1721,1719,202
20250122,140500,1327214300,1724,1723,1724,1723,937
20250122,140400,1325599848,1723,1723,1724,1723,2537
20250122,140300,1321228564,1723,1720,1723,1720,5939
20250122,140200,1311011086,1720,1715,1720,1715,2797
20250122,140100,1306208176,1715,1715,1716,1711,1683
20250122,140000,1303325915,1716,1716,1716,1713,102
20250122,135900,1303151099,1716,1716,1716,1716,0
20250122,135800,1303151099,1716,1711,1716,1711,2173
20250122,135700,1299433091,1711,1716,1716,1711,521
20250122,135600,1298541559,1717,1717,1717,1717,1
20250122,135500,1298539842,1711,1717,1718,1711,3701
20250122,135400,1292206910,1717,1717,1717,1711,4251
20250122,135300,1284932878,1718,1718,1718,1718,0
20250122,135200,1284932878,1718,1713,1718,1712,1290
20250122,135100,1282724051,1712,1712,1712,1712,3048
20250122,135000,1277505875,1712,1714,1714,1712,6000
20250122,134900,1267229780,1720,1720,1720,1720,0
20250122,134800,1267229780,1720,1720,1720,1714,4007
20250122,134700,1260360812,1720,1720,1720,1715,4
20250122,134600,1260353942,1715,1716,1716,1715,2300
20250122,134500,1256409059,1720,1716,1720,1716,3
20250122,134400,1256403903,1720,1718,1720,1718,300
20250122,134300,1255888043,1720,1720,1720,1720,33
20250122,134200,1255831283,1720,1719,1720,1719,100
20250122,134100,1255659381,1719,1715,1719,1715,75
20250122,134000,1255530630,1723,1723,1723,1723,20
20250122,133900,1255496170,1724,1724,1724,1724,0
20250122,133800,1255496170,1724,1724,1724,1724,0
20250122,133700,1255496170,1724,1715,1724,1715,3429
20250122,133600,1249615426,1723,1723,1723,1723,1741
20250122,133500,1246615683,1723,1723,1723,1723,0
20250122,133400,1246615683,1723,1723,1723,1723,1
20250122,133300,1246613960,1723,1715,1723,1715,378
20250122,133200,1245963066,1723,1723,1723,1723,0
20250122,133100,1245963066,1723,1723,1723,1714,216
20250122,133000,1245592815,1723,1720,1723,1720,2
20250122,132900,1245589372,1723,1715,1723,1714,1702
20250122,132800,1242670829,1723,1723,1723,1715,72
20250122,132700,1242547328,1723,1722,1723,1714,7855
20250122,132600,1229082491,1722,1722,1722,1722,0
20250122,132500,1229082491,1722,1721,1722,1721,1217
20250122,132400,1226987091,1720,1720,1720,1720,128
20250122,132300,1226766931,1720,1720,1720,1720,949
20250122,132200,1225134651,1716,1716,1716,1716,3
20250122,132100,1225129503,1720,1720,1720,1715,3022
20250122,132000,1219943923,1720,1720,1720,1720,1
20250122,131900,1219942203,1719,1721,1721,1719,526
20250122,131800,1219037959,1721,1721,1721,1721,2
20250122,131700,1219034517,1721,1721,1721,1721,2
20250122,131600,1219031075,1721,1719,1721,1719,1249
20250122,131500,1216882283,1719,1715,1719,1714,6002
20250122,131400,1206571682,1714,1715,1715,1714,2834
20250122,131300,1201711780,1715,1717,1717,1715,1737
20250122,131200,1198732703,1717,1715,1717,1715,2902
20250122,131100,1193755563,1715,1717,1717,1715,2
20250122,131000,1193752131,1718,1719,1719,1718,628
20250122,130900,1192673204,1718,1716,1718,1716,196
20250122,130800,1192336516,1715,1715,1716,1715,563
20250122,130700,1191370970,1715,1715,1715,1715,0
20250122,130600,1191370970,1715,1717,1717,1715,2118
20250122,130500,1187738092,1716,1716,1716,1716,2009
20250122,130400,1184290648,1718,1718,1718,1718,5
20250122,130300,1184282058,1715,1718,1718,1715,2420
20250122,130200,1180129810,1716,1716,1716,1716,247
20250122,130100,1179705958,1716,1715,1716,1715,674
20250122,130000,1178549729,1715,1717,1717,1715,3028
20250122,125900,1173355605,1719,1719,1719,1719,4
20250122,125800,1173348729,1715,1716,1719,1715,3928
20250122,125700,1166611436,1717,1717,1717,1717,611
20250122,125600,1165562349,1717,1717,1717,1717,7
20250122,125500,1165550330,1717,1717,1717,1717,0
20250122,125400,1165550330,1717,1717,1720,1717,401
20250122,125300,1164861513,1720,1720,1720,1720,70
20250122,125200,1164741113,1720,1720,1720,1720,480
20250122,125100,1163915513,1720,1718,1720,1717,3041
20250122,125000,1158690985,1717,1719,1719,1717,2582
20250122,124900,1154252531,1718,1719,1719,1718,1259
20250122,124800,1152088497,1719,1719,1719,1719,567
20250122,124700,1151113824,1719,1718,1719,1718,51
20250122,124600,1151026198,1715,1716,1716,1715,507
20250122,124500,1150156487,1716,1718,1718,1716,1036
20250122,124400,1148378551,1718,1718,1718,1718,86
20250122,124300,1148230803,1721,1721,1721,1721,0
20250122,124200,1148230803,1721,1721,1721,1721,0
20250122,124100,1148230803,1721,1720,1721,1720,2140
20250122,124000,1144548039,1722,1722,1722,1722,193
20250122,123900,1144215693,1722,1721,1723,1721,2012
20250122,123800,1140752426,1721,1718,1721,1718,1556
20250122,123700,1138074577,1718,1720,1721,1718,534
20250122,123600,1137156064,1721,1721,1721,1721,0
20250122,123500,1137156064,1721,1721,1721,1721,2
20250122,123400,1137152622,1721,1721,1721,1721,6
20250122,123300,1137142296,1715,1716,1716,1715,2126
20250122,123200,1133494668,1716,1716,1716,1716,0
20250122,123100,1133494668,1716,1722,1722,1716,1029
20250122,123000,1131727704,1722,1722,1722,1722,0
20250122,122900,1131727704,1722,1718,1722,1718,45
20250122,122800,1131650378,1718,1722,1722,1718,295
20250122,122700,1131142788,1722,1718,1722,1716,1105
20250122,122600,1129245720,1718,1718,1718,1718,0
20250122,122500,1129245720,1718,1718,1718,1718,1
20250122,122400,1129244002,1723,1720,1723,1717,1429
20250122,122300,1126788613,1717,1717,1717,1717,132
20250122,122200,1126561969,1717,1717,1717,1717,671
20250122,122100,1125409862,1716,1716,1716,1716,338
20250122,122000,1124829854,1715,1717,1717,1715,1312
20250122,121900,1122578485,1717,1717,1717,1717,10
20250122,121800,1122561315,1716,1716,1716,1715,1511
20250122,121700,1119968689,1720,1720,1720,1720,366
20250122,121600,1119339169,1720,1720,1720,1720,79
20250122,121500,1119203289,1723,1723,1723,1723,2
20250122,121400,1119199843,1723,1723,1723,1723,12
20250122,121300,1119179167,1720,1720,1720,1720,272
20250122,121200,1118711327,1720,1720,1720,1720,0
20250122,121100,1118711327,1720,1718,1720,1716,3198
20250122,121000,1113221018,1718,1718,1718,1718,0
20250122,120900,1113221018,1718,1718,1718,1718,4936
20250122,120800,1104740970,1722,1722,1722,1722,0
20250122,120700,1104740970,1722,1722,1722,1722,39
20250122,120600,1104673812,1719,1721,1721,1719,513
20250122,120500,1103791867,1721,1721,1721,1721,4
20250122,120400,1103784983,1719,1719,1719,1719,401
20250122,120300,1103095664,1723,1723,1723,1723,58
20250122,120200,1102995730,1723,1718,1723,1718,169
20250122,120100,1102705315,1719,1721,1721,1719,2110
20250122,120000,1099078123,1723,1723,1723,1723,0
20250122,115900,1099078123,1723,1723,1723,1723,0
20250122,115800,1099078123,1723,1723,1723,1723,232
20250122,115700,1098678387,1723,1723,1723,1723,0
20250122,115600,1098678387,1723,1720,1723,1719,866
20250122,115500,1097189301,1723,1723,1723,1723,5
20250122,115400,1097180686,1723,1723,1723,1723,0
20250122,115300,1097180686,1723,1723,1723,1723,5
20250122,115200,1097172071,1723,1723,1723,1723,0
20250122,115100,1097172071,1723,1723,1723,1723,0
20250122,115000,1097172071,1723,1720,1723,1720,5637
20250122,114900,1087467420,1721,1723,1723,1721,111
20250122,114800,1087276307,1723,1722,1723,1722,923
20250122,114700,1085686898,1723,1723,1723,1723,4
20250122,114600,1085680006,1723,1720,1723,1720,1011
20250122,114500,1083941053,1723,1724,1724,1720,1058
20250122,114400,1082121282,1724,1720,1724,1720,202
20250122,114300,1081773834,1720,1724,1724,1720,2007
20250122,114200,1078319876,1724,1724,1724,1724,1
20250122,114100,1078318152,1722,1725,1725,1722,737
20250122,114000,1077049033,1725,1725,1725,1725,206
20250122,113900,1076693683,1725,1721,1725,1721,2
20250122,113800,1076690237,1726,1723,1726,1723,9
20250122,113700,1076674721,1723,1723,1723,1723,14
20250122,113600,1076650599,1723,1723,1723,1723,5
20250122,113500,1076641984,1723,1721,1723,1721,980
20250122,113400,1074954904,1721,1721,1721,1721,412
20250122,113300,1074245852,1721,1716,1721,1714,15718
20250122,113200,1047283546,1716,1721,1721,1716,16205
20250122,113100,1019451020,1721,1721,1722,1720,17117
20250122,113000,990006761,1722,1722,1722,1722,585
20250122,112900,988999391,1723,1724,1724,1722,316
20250122,112800,988455212,1722,1724,1724,1722,1091
20250122,112700,986576500,1722,1723,1723,1722,635
20250122,112600,985482989,1724,1724,1724,1724,1
20250122,112500,985481265,1724,1724,1724,1724,600
20250122,112400,984446865,1724,1724,1724,1724,22
20250122,112300,984408937,1724,1723,1724,1723,662
20250122,112200,983268109,1724,1726,1726,1724,281
20250122,112100,982783465,1725,1725,1725,1725,1520
20250122,112000,980161465,1726,1725,1726,1725,293
20250122,111900,979656033,1726,1726,1726,1726,155
20250122,111800,979388503,1726,1725,1726,1725,1067
20250122,111700,977547212,1725,1723,1725,1723,192
20250122,111600,977216092,1725,1721,1725,1721,192
20250122,111500,976885192,1726,1726,1726,1725,101
20250122,111400,976710906,1721,1723,1726,1721,1474
20250122,111300,974173849,1723,1722,1724,1721,2007
20250122,111200,970718955,1725,1726,1726,1725,75
20250122,111100,970589509,1726,1726,1726,1726,22
20250122,111000,970551537,1726,1726,1726,1726,0
20250122,110900,970551537,1726,1722,1726,1722,1336
20250122,110800,968246942,1722,1726,1726,1722,16
20250122,110700,968219386,1726,1722,1726,1722,801
20250122,110600,966840060,1726,1726,1726,1721,3006
20250122,110500,961666107,1726,1726,1726,1722,7042
20250122,110400,949523933,1726,1726,1726,1725,218
20250122,110300,949147695,1726,1729,1729,1726,33
20250122,110200,949090664,1729,1729,1729,1729,3
20250122,110100,949085477,1729,1725,1730,1725,452
20250122,110000,948305352,1724,1724,1730,1724,690
20250122,105900,947115780,1730,1730,1730,1730,0
20250122,105800,947115780,1730,1730,1730,1730,2
20250122,105700,947112320,1723,1730,1730,1723,1770
20250122,105600,944062237,1725,1728,1730,1725,2815
20250122,105500,939203798,1730,1730,1730,1729,1637
20250122,105400,936372669,1738,1738,1738,1738,1
20250122,105300,936370931,1730,1738,1739,1729,1525
20250122,105200,933730285,1738,1736,1738,1736,34
20250122,105100,933671253,1736,1739,1739,1736,7
20250122,105000,933659098,1729,1739,1739,1729,52
20250122,104900,933568680,1739,1730,1739,1730,2060
20250122,104800,929995107,1734,1734,1734,1734,346
20250122,104700,929395143,1735,1735,1735,1729,282
20250122,104600,928907277,1735,1735,1735,1735,4
20250122,104500,928900337,1735,1735,1735,1730,629
20250122,104400,927809027,1735,1735,1735,1732,1399
20250122,104300,925384397,1740,1740,1740,1740,0
20250122,104200,925384397,1740,1740,1740,1740,87
20250122,104100,925233017,1734,1736,1736,1734,163
20250122,104000,924950201,1738,1738,1742,1736,155
20250122,103900,924680793,1743,1742,1743,1742,2293
20250122,103800,920686096,1742,1742,1742,1742,352
20250122,103700,920072912,1742,1743,1743,1738,382
20250122,103600,919408265,1743,1736,1748,1736,7132
20250122,103500,906980299,1736,1735,1736,1735,521
20250122,103400,906076360,1735,1735,1736,1732,476
20250122,103300,905251784,1735,1730,1735,1730,2229
20250122,103200,901391509,1729,1729,1729,1728,2740
20250122,103100,896654452,1725,1729,1729,1725,3454
20250122,103000,890682496,1729,1729,1729,1729,260
20250122,102900,890232956,1729,1729,1729,1729,3
20250122,102800,890227769,1729,1729,1729,1729,0
20250122,102700,890227769,1729,1728,1729,1725,1033
20250122,102600,888442750,1728,1725,1728,1725,18
20250122,102500,888411649,1728,1729,1730,1728,74
20250122,102400,888283770,1729,1729,1729,1729,303
20250122,102300,887759883,1729,1728,1729,1728,2347
20250122,102200,883704266,1728,1723,1728,1723,3035
20250122,102100,878474337,1723,1723,1723,1723,90
20250122,102000,878319267,1722,1720,1722,1719,608
20250122,101900,877273249,1721,1721,1721,1721,501
20250122,101800,876411028,1721,1721,1721,1719,348
20250122,101700,875812568,1722,1722,1722,1722,0
20250122,101600,875812568,1722,1718,1722,1718,1410
20250122,101500,873387394,1718,1717,1718,1717,852
20250122,101400,871924501,1722,1715,1722,1715,1332
20250122,101300,869635311,1715,1715,1717,1714,973
20250122,101200,867966546,1715,1722,1722,1713,5306
20250122,101100,858866400,1718,1721,1722,1718,59
20250122,101000,858764939,1721,1719,1721,1717,204
20250122,100900,858414394,1720,1720,1720,1720,0
20250122,100800,858414394,1720,1722,1722,1720,504
20250122,100700,857547207,1723,1719,1723,1719,3205
20250122,100600,852029279,1717,1716,1717,1714,515
20250122,100500,851145536,1716,1718,1719,1716,1773
20250122,100400,848099669,1718,1715,1718,1715,2185
20250122,100300,844348229,1717,1715,1718,1713,1572
20250122,100200,841654074,1713,1715,1715,1712,1072
20250122,100100,839816140,1715,1713,1715,1713,422
20250122,100000,839093050,1711,1714,1715,1711,3881
20250122,095900,832442068,1714,1714,1714,1710,2156
20250122,095800,828752462,1714,1714,1715,1710,679
20250122,095700,827590101,1714,1714,1714,1713,362
20250122,095600,826969759,1714,1716,1716,1713,112
20250122,095500,826777725,1716,1715,1717,1715,2285
20250122,095400,822858844,1715,1717,1717,1710,1672
20250122,095300,819993425,1717,1714,1717,1709,8146
20250122,095200,806057631,1714,1717,1717,1714,445
20250122,095100,805294817,1717,1715,1717,1715,419
20250122,095000,804576128,1715,1717,1717,1712,244
20250122,094900,804157790,1718,1715,1718,1715,552
20250122,094800,803210954,1718,1715,1718,1711,3845
20250122,094700,796614629,1715,1715,1715,1715,47
20250122,094600,796534024,1717,1710,1717,1709,3300
20250122,094500,790891028,1711,1713,1713,1710,10464
20250122,094400,772989227,1712,1713,1714,1712,4077
20250122,094300,766008198,1713,1715,1715,1713,148
20250122,094200,765754446,1715,1718,1718,1715,301
20250122,094100,765238101,1717,1716,1717,1712,9480
20250122,094000,748965505,1716,1713,1718,1713,189
20250122,093900,748641303,1719,1720,1720,1710,343
20250122,093800,748052614,1709,1711,1720,1709,7160
20250122,093700,735798859,1712,1712,1712,1708,5236
20250122,093600,726849822,1709,1713,1714,1709,59952
20250122,093500,624302104,1713,1717,1717,1713,3365
20250122,093400,618533086,1717,1725,1725,1714,8873
20250122,093300,603316668,1728,1714,1728,1714,235
20250122,093200,602913858,1714,1718,1730,1714,3632
20250122,093100,596672183,1722,1731,1731,1717,13196
20250122,093000,573941984,1731,1735,1743,1731,2353
20250122,092900,569852132,1735,1740,1743,1735,4786
20250122,092800,561537130,1743,1745,1745,1740,6209
20250122,092700,550717930,1746,1743,1746,1743,2072
20250122,092600,547104358,1743,1748,1748,1742,5835
20250122,092500,536925970,1748,1748,1749,1748,922
20250122,092400,535314311,1748,1744,1750,1744,17832
20250122,092300,504161726,1745,1736,1746,1736,5602
20250122,092200,494428835,1746,1735,1746,1735,392
20250122,092100,493748313,1747,1748,1748,1740,3650
20250122,092000,487392401,1749,1745,1752,1742,4160
20250122,091900,480130289,1746,1749,1752,1746,11383
20250122,091800,460207678,1748,1749,1749,1746,364
20250122,091700,459571604,1747,1744,1750,1743,6833
20250122,091600,447649524,1743,1742,1751,1735,11320
20250122,091500,427930148,1742,1750,1750,1735,6484
20250122,091400,416632401,1750,1741,1754,1741,15742
20250122,091300,389107624,1741,1735,1743,1727,3605
20250122,091200,382852594,1743,1723,1743,1720,9221
20250122,091100,366921607,1724,1724,1724,1724,605
20250122,091000,365878587,1724,1726,1726,1714,11328
20250122,090900,346429501,1727,1719,1727,1717,1081
20250122,090800,344572091,1719,1730,1730,1709,11401
20250122,090700,324980958,1730,1710,1730,1708,16944
20250122,090600,295826095,1708,1711,1713,1707,19601
20250122,090500,262303660,1711,1723,1723,1711,15871
20250122,090400,235129443,1725,1727,1739,1713,12475
20250122,090300,213639781,1740,1710,1747,1710,18508
20250122,090200,181568582,1710,1707,1713,1704,16123
20250122,090100,154040695,1721,1717,1721,1702,50055
20250122,090000,68592621,1716,1711,1743,1711,39476