stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190500,2677676857,1729,1729,1729,1729,9262
20250123,190400,2677676857,1729,1729,1729,1729,0
20250123,190300,2677676857,1729,1729,1729,1729,0
20250123,190200,2677676857,1729,1729,1729,1729,0
20250123,190100,2677676857,1729,1729,1729,1729,0
20250123,190000,2677676857,1729,1729,1729,1729,0
20250123,185900,2677676857,1729,1729,1729,1729,0
20250123,185800,2677676857,1729,1729,1729,1729,0
20250123,185700,2677676857,1729,1729,1729,1729,0
20250123,185600,2677676857,1729,1729,1729,1729,0
20250123,185500,2677676857,1729,1729,1729,1729,0
20250123,185400,2677676857,1729,1729,1729,1729,0
20250123,185300,2677676857,1729,1729,1729,1729,0
20250123,185200,2677676857,1729,1729,1729,1729,0
20250123,185100,2677676857,1729,1729,1729,1729,0
20250123,185000,2677676857,1729,1729,1729,1729,0
20250123,184900,2677676857,1729,1729,1729,1729,0
20250123,184800,2677676857,1729,1729,1729,1729,0
20250123,184700,2677676857,1729,1729,1729,1729,0
20250123,184600,2677676857,1729,1729,1729,1729,0
20250123,184500,2677676857,1729,1729,1729,1729,0
20250123,184400,2677676857,1729,1729,1729,1729,0
20250123,184300,2677676857,1729,1729,1729,1729,0
20250123,184200,2677676857,1729,1729,1729,1729,0
20250123,184100,2677676857,1729,1729,1729,1729,0
20250123,184000,2677676857,1729,1729,1729,1729,0
20250123,183900,2677676857,1729,1729,1729,1729,0
20250123,183800,2677676857,1729,1729,1729,1729,0
20250123,183700,2677676857,1729,1729,1729,1729,0
20250123,183600,2677676857,1729,1729,1729,1729,0
20250123,183500,2677676857,1729,1729,1729,1729,9262
20250123,183400,2677676857,1729,1729,1729,1729,0
20250123,183300,2677676857,1729,1729,1729,1729,0
20250123,183200,2677676857,1729,1729,1729,1729,0
20250123,183100,2677676857,1729,1729,1729,1729,0
20250123,183000,2677676857,1729,1729,1729,1729,0
20250123,182900,2677676857,1729,1729,1729,1729,0
20250123,182800,2677676857,1729,1729,1729,1729,0
20250123,182700,2677676857,1729,1729,1729,1729,0
20250123,182600,2677676857,1729,1729,1729,1729,0
20250123,182500,2677676857,1729,1729,1729,1729,0
20250123,182400,2677676857,1729,1729,1729,1729,0
20250123,182300,2677676857,1729,1729,1729,1729,0
20250123,182200,2677676857,1729,1729,1729,1729,0
20250123,182100,2677676857,1729,1729,1729,1729,0
20250123,182000,2677676857,1729,1729,1729,1729,0
20250123,181900,2677676857,1729,1729,1729,1729,0
20250123,181800,2677676857,1729,1729,1729,1729,0
20250123,181700,2677676857,1729,1729,1729,1729,0
20250123,181600,2677676857,1729,1729,1729,1729,0
20250123,181500,2677676857,1729,1729,1729,1729,0
20250123,181400,2677676857,1729,1729,1729,1729,0
20250123,181300,2677676857,1729,1729,1729,1729,0
20250123,181200,2677676857,1729,1729,1729,1729,0
20250123,181100,2677676857,1729,1729,1729,1729,0
20250123,181000,2677676857,1729,1729,1729,1729,0
20250123,180900,2677676857,1729,1729,1729,1729,0
20250123,180800,2677676857,1729,1729,1729,1729,0
20250123,180700,2677676857,1729,1729,1729,1729,0
20250123,180600,2677676857,1729,1729,1729,1729,0
20250123,180500,2677676857,1729,1729,1729,1729,9262
20250123,180400,2677676857,1729,1729,1729,1729,0
20250123,180300,2677676857,1729,1729,1729,1729,0
20250123,180200,2677676857,1729,1729,1729,1729,0
20250123,180100,2677676857,1729,1729,1729,1729,0
20250123,180000,2677676857,1729,1729,1729,1729,0
20250123,175900,2677676857,1729,1729,1729,1729,0
20250123,175800,2677676857,1729,1729,1729,1729,0
20250123,175700,2677676857,1729,1729,1729,1729,0
20250123,175600,2677676857,1729,1729,1729,1729,0
20250123,175500,2677676857,1729,1729,1729,1729,0
20250123,175400,2677676857,1729,1729,1729,1729,0
20250123,175300,2677676857,1729,1729,1729,1729,0
20250123,175200,2677676857,1729,1729,1729,1729,0
20250123,175100,2677676857,1729,1729,1729,1729,0
20250123,175000,2677676857,1729,1729,1729,1729,0
20250123,174900,2677676857,1729,1729,1729,1729,0
20250123,174800,2677676857,1729,1729,1729,1729,0
20250123,174700,2677676857,1729,1729,1729,1729,0
20250123,174600,2677676857,1729,1729,1729,1729,0
20250123,174500,2677676857,1729,1729,1729,1729,0
20250123,174400,2677676857,1729,1729,1729,1729,0
20250123,174300,2677676857,1729,1729,1729,1729,0
20250123,174200,2677676857,1729,1729,1729,1729,0
20250123,174100,2677676857,1729,1729,1729,1729,0
20250123,174000,2677676857,1729,1729,1729,1729,0
20250123,173900,2677676857,1729,1729,1729,1729,0
20250123,173800,2677676857,1729,1729,1729,1729,0
20250123,173700,2677676857,1729,1729,1729,1729,0
20250123,173600,2677676857,1729,1729,1729,1729,0
20250123,173500,2677676857,1729,1729,1729,1729,9262
20250123,173400,2677676857,1729,1729,1729,1729,0
20250123,173300,2677676857,1729,1729,1729,1729,0
20250123,173200,2677676857,1729,1729,1729,1729,0
20250123,173100,2677676857,1729,1729,1729,1729,0
20250123,173000,2677676857,1729,1729,1729,1729,0
20250123,172900,2677676857,1729,1729,1729,1729,0
20250123,172800,2677676857,1729,1729,1729,1729,0
20250123,172700,2677676857,1729,1729,1729,1729,0
20250123,172600,2677676857,1729,1729,1729,1729,0
20250123,172500,2677676857,1729,1729,1729,1729,0
20250123,172400,2677676857,1729,1729,1729,1729,0
20250123,172300,2677676857,1729,1729,1729,1729,0
20250123,172200,2677676857,1729,1729,1729,1729,0
20250123,172100,2677676857,1729,1729,1729,1729,0
20250123,172000,2677676857,1729,1729,1729,1729,0
20250123,171900,2677676857,1729,1729,1729,1729,0
20250123,171800,2677676857,1729,1729,1729,1729,0
20250123,171700,2677676857,1729,1729,1729,1729,0
20250123,171600,2677676857,1729,1729,1729,1729,0
20250123,171500,2677676857,1729,1729,1729,1729,0
20250123,171400,2677676857,1729,1729,1729,1729,0
20250123,171300,2677676857,1729,1729,1729,1729,0
20250123,171200,2677676857,1729,1729,1729,1729,0
20250123,171100,2677676857,1729,1729,1729,1729,0
20250123,171000,2677676857,1729,1729,1729,1729,0
20250123,170900,2677676857,1729,1729,1729,1729,0
20250123,170800,2677676857,1729,1729,1729,1729,0
20250123,170700,2677676857,1729,1729,1729,1729,0
20250123,170600,2677676857,1729,1729,1729,1729,0
20250123,170500,2677676857,1729,1729,1729,1729,9262
20250123,170400,2677676857,1729,1729,1729,1729,0
20250123,170300,2677676857,1729,1729,1729,1729,0
20250123,170200,2677676857,1729,1729,1729,1729,0
20250123,170100,2677676857,1729,1729,1729,1729,0
20250123,170000,2677676857,1729,1729,1729,1729,0
20250123,165900,2677676857,1729,1729,1729,1729,0
20250123,165800,2677676857,1729,1729,1729,1729,0
20250123,165700,2677676857,1729,1729,1729,1729,0
20250123,165600,2677676857,1729,1729,1729,1729,0
20250123,165500,2677676857,1729,1729,1729,1729,0
20250123,165400,2677676857,1729,1729,1729,1729,0
20250123,165300,2677676857,1729,1729,1729,1729,0
20250123,165200,2677676857,1729,1729,1729,1729,0
20250123,165100,2677676857,1729,1729,1729,1729,0
20250123,165000,2677676857,1729,1729,1729,1729,0
20250123,164900,2677676857,1729,1729,1729,1729,0
20250123,164800,2677676857,1729,1729,1729,1729,0
20250123,164700,2677676857,1729,1729,1729,1729,0
20250123,164600,2677676857,1729,1729,1729,1729,0
20250123,164500,2677676857,1729,1729,1729,1729,0
20250123,164400,2677676857,1729,1729,1729,1729,0
20250123,164300,2677676857,1729,1729,1729,1729,0
20250123,164200,2677676857,1729,1729,1729,1729,0
20250123,164100,2677676857,1729,1729,1729,1729,0
20250123,164000,2677676857,1729,1729,1729,1729,0
20250123,163900,2677676857,1729,1729,1729,1729,0
20250123,163800,2677676857,1729,1729,1729,1729,0
20250123,163700,2677676857,1729,1729,1729,1729,0
20250123,163600,2677676857,1729,1729,1729,1729,0
20250123,163500,2677676857,1729,1729,1729,1729,9262
20250123,163400,2677676857,1729,1729,1729,1729,0
20250123,163300,2677676857,1729,1729,1729,1729,0
20250123,163200,2677676857,1729,1729,1729,1729,0
20250123,163100,2677676857,1729,1729,1729,1729,0
20250123,163000,2677676857,1729,1729,1729,1729,0
20250123,162900,2677676857,1729,1729,1729,1729,0
20250123,162800,2677676857,1729,1729,1729,1729,0
20250123,162700,2677676857,1729,1729,1729,1729,0
20250123,162600,2677676857,1729,1729,1729,1729,0
20250123,162500,2677676857,1729,1729,1729,1729,0
20250123,162400,2677676857,1729,1729,1729,1729,0
20250123,162300,2677676857,1729,1729,1729,1729,0
20250123,162200,2677676857,1729,1729,1729,1729,0
20250123,162100,2677676857,1729,1729,1729,1729,0
20250123,162000,2677676857,1729,1729,1729,1729,0
20250123,161900,2677676857,1729,1729,1729,1729,0
20250123,161800,2677676857,1729,1729,1729,1729,0
20250123,161700,2677676857,1729,1729,1729,1729,0
20250123,161600,2677676857,1729,1729,1729,1729,0
20250123,161500,2677676857,1729,1729,1729,1729,0
20250123,161400,2677676857,1729,1729,1729,1729,0
20250123,161300,2677676857,1729,1729,1729,1729,0
20250123,161200,2677676857,1729,1729,1729,1729,0
20250123,161100,2677676857,1729,1729,1729,1729,0
20250123,161000,2677676857,1729,1729,1729,1729,0
20250123,160900,2677676857,1729,1729,1729,1729,0
20250123,160800,2677676857,1729,1729,1729,1729,0
20250123,160700,2677676857,1729,1729,1729,1729,0
20250123,160600,2677676857,1729,1729,1729,1729,0
20250123,160500,2677676857,1729,1729,1729,1729,9262
20250123,160400,2677676857,1729,1729,1729,1729,0
20250123,160300,2677676857,1729,1729,1729,1729,0
20250123,160200,2677676857,1729,1729,1729,1729,0
20250123,160100,2677676857,1729,1729,1729,1729,0
20250123,160000,2677676857,1729,1729,1729,1729,0
20250123,155900,2677676857,1729,1729,1729,1729,0
20250123,155800,2677676857,1729,1729,1729,1729,0
20250123,155700,2677676857,1729,1729,1729,1729,0
20250123,155600,2677676857,1729,1729,1729,1729,0
20250123,155500,2677676857,1729,1729,1729,1729,0
20250123,155400,2677676857,1729,1729,1729,1729,0
20250123,155300,2677676857,1729,1729,1729,1729,0
20250123,155200,2677676857,1729,1729,1729,1729,0
20250123,155100,2677676857,1729,1729,1729,1729,0
20250123,155000,2677676857,1729,1729,1729,1729,0
20250123,154900,2677676857,1729,1729,1729,1729,0
20250123,154800,2677676857,1729,1729,1729,1729,0
20250123,154700,2677676857,1729,1729,1729,1729,0
20250123,154600,2677676857,1729,1729,1729,1729,0
20250123,154500,2677676857,1729,1729,1729,1729,0
20250123,154400,2677676857,1729,1729,1729,1729,0
20250123,154300,2677676857,1729,1729,1729,1729,0
20250123,154200,2677676857,1729,1729,1729,1729,0
20250123,154100,2677676857,1729,1729,1729,1729,0
20250123,154000,2677676857,1729,1729,1729,1729,0
20250123,153900,2677676857,1729,1729,1729,1729,0
20250123,153800,2677676857,1729,1729,1729,1729,0
20250123,153700,2677676857,1729,1729,1729,1729,0
20250123,153600,2677676857,1729,1729,1729,1729,0
20250123,153500,2677676857,1729,1729,1729,1729,9262
20250123,153400,2677676857,1729,1729,1729,1729,0
20250123,153300,2677676857,1729,1729,1729,1729,0
20250123,153200,2677676857,1729,1729,1729,1729,0
20250123,153100,2677676857,1729,1729,1729,1729,0
20250123,153000,2677676857,1729,1729,1729,1729,9262
20250123,152900,2661662859,1741,1741,1741,1741,0
20250123,152800,2661662859,1741,1741,1741,1741,0
20250123,152700,2661662859,1741,1741,1741,1741,0
20250123,152600,2661662859,1741,1741,1741,1741,0
20250123,152500,2661662859,1741,1741,1741,1741,0
20250123,152400,2661662859,1741,1741,1741,1741,0
20250123,152300,2661662859,1741,1741,1741,1741,0
20250123,152200,2661662859,1741,1741,1741,1741,0
20250123,152100,2661662859,1741,1741,1741,1741,0
20250123,152000,2661662859,1741,1741,1741,1741,0
20250123,151900,2661662859,1741,1734,1744,1733,4458
20250123,151800,2653921968,1726,1727,1732,1726,4145
20250123,151700,2646766373,1726,1731,1733,1724,2346
20250123,151600,2642704730,1734,1734,1734,1734,323
20250123,151500,2642144648,1722,1728,1728,1722,8038
20250123,151400,2628283884,1734,1727,1734,1727,1521
20250123,151300,2625657040,1735,1735,1735,1735,0
20250123,151200,2625657040,1735,1735,1735,1735,100
20250123,151100,2625483540,1735,1724,1735,1724,468
20250123,151000,2624676010,1735,1735,1735,1735,1
20250123,150900,2624674275,1723,1728,1728,1723,12995
20250123,150800,2602270257,1728,1735,1735,1728,6479
20250123,150700,2591063304,1735,1735,1735,1735,1215
20250123,150600,2588955279,1735,1731,1735,1730,3482
20250123,150500,2582931064,1731,1735,1735,1731,13504
20250123,150400,2559544466,1733,1733,1733,1733,0
20250123,150300,2559544466,1733,1734,1734,1733,100
20250123,150200,2559371161,1732,1731,1732,1731,2362
20250123,150100,2555281617,1732,1740,1740,1732,36460
20250123,150000,2492117636,1740,1744,1744,1740,131
20250123,145900,2491889676,1744,1741,1744,1735,4275
20250123,145800,2484457947,1741,1741,1741,1740,1006
20250123,145700,2482706690,1740,1740,1740,1740,0
20250123,145600,2482706690,1740,1740,1740,1740,19
20250123,145500,2482673630,1738,1738,1738,1738,120
20250123,145400,2482465070,1737,1738,1738,1737,600
20250123,145300,2481422535,1745,1741,1745,1741,103
20250123,145200,2481243208,1741,1741,1741,1738,1060
20250123,145100,2479398102,1741,1741,1741,1741,0
20250123,145000,2479398102,1741,1741,1741,1738,1555
20250123,144900,2476690997,1741,1736,1741,1736,155
20250123,144800,2476421632,1736,1736,1736,1736,0
20250123,144700,2476421632,1736,1736,1736,1736,4120
20250123,144600,2469269312,1736,1736,1736,1736,4715
20250123,144500,2461084072,1735,1736,1736,1735,1983
20250123,144400,2457643537,1736,1736,1736,1736,81
20250123,144300,2457502921,1745,1745,1745,1745,0
20250123,144200,2457502921,1745,1748,1748,1736,103
20250123,144100,2457323912,1748,1751,1751,1748,15
20250123,144000,2457297650,1733,1746,1746,1733,1493
20250123,143900,2454700705,1755,1755,1755,1755,0
20250123,143800,2454700705,1755,1755,1755,1755,0
20250123,143700,2454700705,1755,1755,1755,1746,86
20250123,143600,2454550403,1757,1757,1757,1757,0
20250123,143500,2454550403,1757,1755,1757,1755,333
20250123,143400,2453965966,1755,1755,1755,1748,13
20250123,143300,2453943228,1748,1746,1748,1746,3580
20250123,143200,2447688385,1746,1749,1749,1746,3288
20250123,143100,2441944118,1757,1761,1761,1750,8825
20250123,143000,2426460378,1761,1761,1761,1761,50
20250123,142900,2426372328,1761,1762,1762,1755,295
20250123,142800,2425854233,1763,1763,1763,1763,50
20250123,142700,2425766083,1763,1762,1763,1762,51
20250123,142600,2425676195,1762,1762,1762,1751,6723
20250123,142500,2413861072,1759,1759,1762,1759,7139
20250123,142400,2401298263,1759,1758,1760,1757,4919
20250123,142300,2392648249,1758,1758,1758,1758,2497
20250123,142200,2388258523,1758,1758,1758,1758,727
20250123,142100,2386980457,1758,1747,1758,1747,12922
20250123,142000,2364347398,1746,1750,1750,1746,555
20250123,141900,2363378241,1750,1750,1750,1750,288
20250123,141800,2362874241,1750,1749,1750,1747,71
20250123,141700,2362750049,1749,1749,1749,1749,50
20250123,141600,2362662599,1749,1750,1750,1749,555
20250123,141500,2361691878,1750,1750,1750,1750,50
20250123,141400,2361604378,1750,1750,1750,1750,60
20250123,141300,2361499378,1750,1749,1750,1738,1226
20250123,141200,2359367171,1749,1744,1750,1744,1952
20250123,141100,2355955852,1744,1746,1746,1744,3756
20250123,141000,2349397882,1746,1749,1751,1746,2063
20250123,140900,2345785966,1749,1749,1750,1749,454
20250123,140800,2344991703,1744,1743,1744,1743,4101
20250123,140700,2337840660,1743,1743,1743,1741,50
20250123,140600,2337753526,1743,1742,1743,1742,148
20250123,140500,2337495587,1742,1733,1742,1733,1207
20250123,140400,2335393542,1733,1733,1733,1733,0
20250123,140300,2335393542,1733,1742,1742,1733,51
20250123,140200,2335304709,1742,1741,1742,1741,50
20250123,140100,2335217619,1742,1742,1742,1742,50
20250123,140000,2335130519,1742,1742,1742,1741,2501
20250123,135900,2330773787,1743,1734,1743,1730,10381
20250123,135800,2312725102,1734,1734,1734,1734,12
20250123,135700,2312704294,1730,1730,1730,1730,390
20250123,135600,2312029594,1735,1735,1735,1735,0
20250123,135500,2312029594,1735,1733,1735,1733,2300
20250123,135400,2308040199,1733,1728,1733,1728,163
20250123,135300,2307758530,1734,1728,1734,1728,21
20250123,135200,2307722231,1734,1727,1734,1727,106
20250123,135100,2307538434,1734,1727,1734,1727,2639
20250123,135000,2302967838,1726,1727,1727,1726,1244
20250123,134900,2300820664,1732,1732,1732,1732,2201
20250123,134800,2297008532,1726,1726,1726,1726,390
20250123,134700,2296335392,1726,1726,1728,1726,3036
20250123,134600,2291095076,1726,1729,1729,1726,1279
20250123,134500,2288885831,1729,1731,1731,1729,3579
20250123,134400,2282694701,1730,1732,1732,1730,6253
20250123,134300,2271865894,1732,1732,1732,1732,300
20250123,134200,2271346294,1732,1736,1736,1732,11116
20250123,134100,2252058836,1736,1737,1737,1736,1769
20250123,134000,2248986183,1737,1739,1739,1737,9451
20250123,133900,2232564375,1739,1742,1742,1739,11267
20250123,133800,2212962527,1744,1747,1747,1744,4346
20250123,133700,2205378165,1750,1749,1750,1749,1700
20250123,133600,2202403665,1750,1750,1750,1750,0
20250123,133500,2202403665,1750,1750,1751,1750,1526
20250123,133400,2199732668,1750,1747,1750,1747,813
20250123,133300,2198310857,1750,1750,1750,1750,0
20250123,133200,2198310857,1750,1750,1750,1750,807
20250123,133100,2196898607,1750,1750,1750,1750,0
20250123,133000,2196898607,1750,1747,1751,1746,6044
20250123,132900,2186338398,1747,1747,1747,1747,260
20250123,132800,2185884178,1750,1747,1750,1747,2120
20250123,132700,2182177838,1745,1745,1745,1745,1680
20250123,132600,2179246238,1745,1745,1745,1745,500
20250123,132500,2178373738,1744,1742,1744,1742,402
20250123,132400,2177673354,1744,1742,1744,1742,570
20250123,132300,2176680314,1742,1742,1742,1742,2
20250123,132200,2176676830,1747,1744,1747,1742,578
20250123,132100,2175668976,1744,1744,1744,1744,48
20250123,132000,2175585264,1743,1743,1743,1742,3596
20250123,131900,2169317469,1743,1743,1743,1743,168
20250123,131800,2169024645,1743,1745,1745,1742,3460
20250123,131700,2162993771,1747,1747,1747,1747,499
20250123,131600,2162122018,1747,1747,1747,1742,491
20250123,131500,2161266586,1743,1742,1743,1742,34
20250123,131400,2161207328,1742,1743,1743,1742,2423
20250123,131300,2156984770,1747,1747,1747,1747,5
20250123,131200,2156976035,1747,1743,1748,1742,1680
20250123,131100,2154045212,1747,1747,1747,1747,10
20250123,131000,2154027742,1748,1748,1748,1748,0
20250123,130900,2154027742,1748,1748,1748,1748,162
20250123,130800,2153744566,1748,1748,1748,1748,0
20250123,130700,2153744566,1748,1748,1748,1748,0
20250123,130600,2153744566,1748,1748,1748,1748,6
20250123,130500,2153734078,1748,1748,1748,1748,0
20250123,130400,2153734078,1748,1748,1748,1741,2064
20250123,130300,2150140633,1741,1741,1741,1741,0
20250123,130200,2150140633,1741,1743,1743,1741,10211
20250123,130100,2132356150,1743,1747,1747,1743,6364
20250123,130000,2121250954,1748,1750,1750,1748,307
20250123,125900,2120713712,1750,1750,1750,1748,1679
20250123,125800,2117777778,1750,1750,1750,1750,125
20250123,125700,2117559028,1750,1750,1750,1750,14
20250123,125600,2117534528,1750,1750,1750,1750,0
20250123,125500,2117534528,1750,1755,1755,1750,286
20250123,125400,2117033778,1755,1755,1755,1755,18
20250123,125300,2117002188,1750,1750,1755,1748,2803
20250123,125200,2112101536,1750,1750,1750,1750,2
20250123,125100,2112098036,1748,1749,1749,1748,926
20250123,125000,2110478816,1750,1751,1757,1750,1507
20250123,124900,2107841447,1757,1757,1757,1757,600
20250123,124800,2106787247,1757,1753,1757,1749,3838
20250123,124700,2100058143,1752,1751,1752,1751,1187
20250123,124600,2097979519,1753,1753,1753,1753,0
20250123,124500,2097979519,1753,1753,1753,1748,202
20250123,124400,2097626412,1749,1749,1753,1749,412
20250123,124300,2096905800,1753,1753,1753,1753,23
20250123,124200,2096865481,1748,1748,1753,1748,1005
20250123,124100,2095108736,1753,1753,1753,1748,201
20250123,124000,2094757333,1754,1754,1754,1754,11
20250123,123900,2094738039,1755,1748,1755,1748,501
20250123,123800,2093862284,1757,1757,1758,1747,696
20250123,123700,2092640178,1757,1757,1757,1757,207
20250123,123600,2092276479,1758,1754,1758,1754,7078
20250123,123500,2079854506,1755,1746,1755,1746,24
20250123,123400,2079812585,1754,1744,1755,1743,16190
20250123,123300,2051480920,1743,1745,1750,1743,18
20250123,123200,2051449517,1754,1754,1754,1754,99
20250123,123100,2051275871,1754,1754,1754,1754,2548
20250123,123000,2046806679,1753,1752,1753,1752,1458
20250123,122900,2044250808,1753,1751,1755,1751,529
20250123,122800,2043324501,1750,1750,1750,1749,2069
20250123,122700,2039705751,1746,1739,1746,1739,510
20250123,122600,2038816294,1739,1739,1739,1738,990
20250123,122500,2037095165,1738,1744,1744,1738,3973
20250123,122400,2030189726,1747,1746,1747,1746,2000
20250123,122300,2026696059,1744,1738,1744,1738,1006
20250123,122200,2024947613,1738,1744,1744,1738,4
20250123,122100,2024940655,1737,1737,1737,1737,0
20250123,122000,2024940655,1737,1745,1750,1737,6267
20250123,121900,2014024751,1746,1748,1748,1746,1553
20250123,121800,2011312823,1748,1751,1751,1748,1897
20250123,121700,2007993271,1751,1751,1751,1751,100
20250123,121600,2007818171,1750,1759,1759,1750,14506
20250123,121500,1982416256,1759,1759,1759,1759,71
20250123,121400,1982291367,1760,1760,1760,1760,205
20250123,121300,1981930567,1759,1756,1759,1756,4761
20250123,121200,1973563289,1756,1751,1756,1751,247
20250123,121100,1973130782,1751,1751,1751,1751,1000
20250123,121000,1971379782,1751,1752,1752,1751,206
20250123,120900,1971019075,1751,1752,1752,1751,9522
20250123,120800,1954346033,1751,1758,1758,1751,652
20250123,120700,1953203353,1752,1752,1758,1752,2818
20250123,120600,1948266211,1751,1759,1759,1751,3030
20250123,120500,1942960529,1751,1762,1762,1751,9001
20250123,120400,1927195427,1753,1754,1754,1753,463
20250123,120300,1926383688,1765,1760,1765,1760,1407
20250123,120200,1923904877,1760,1757,1760,1757,4825
20250123,120100,1915421965,1757,1756,1757,1756,194
20250123,120000,1915081167,1757,1757,1757,1757,166
20250123,115900,1914789505,1758,1751,1758,1751,9344
20250123,115800,1898413224,1750,1750,1750,1750,100
20250123,115700,1898238224,1751,1752,1752,1745,52
20250123,115600,1898147343,1752,1751,1752,1751,1011
20250123,115500,1896377079,1751,1745,1751,1745,213
20250123,115400,1896005382,1745,1746,1746,1745,1532
20250123,115300,1893331892,1744,1745,1746,1744,4214
20250123,115200,1885981576,1744,1744,1744,1743,894
20250123,115100,1884423232,1743,1753,1753,1743,517
20250123,115000,1883517977,1755,1755,1755,1755,0
20250123,114900,1883517977,1755,1755,1755,1755,0
20250123,114800,1883517977,1755,1755,1755,1755,614
20250123,114700,1882440407,1756,1756,1756,1754,7201
20250123,114600,1869805338,1754,1742,1756,1742,26529
20250123,114500,1823496233,1742,1734,1742,1734,2090
20250123,114400,1819871241,1744,1737,1744,1734,4792
20250123,114300,1811558853,1744,1735,1745,1735,176
20250123,114200,1811251744,1741,1738,1741,1738,389
20250123,114100,1810574684,1732,1734,1734,1732,1321
20250123,114000,1808286510,1732,1739,1739,1731,6920
20250123,113900,1796293762,1740,1740,1740,1740,2
20250123,113800,1796290282,1733,1731,1739,1731,3436
20250123,113700,1790333940,1730,1728,1731,1728,117
20250123,113600,1790131519,1732,1732,1732,1725,7012
20250123,113500,1777993812,1732,1735,1735,1725,17799
20250123,113400,1747208981,1735,1736,1736,1735,296
20250123,113300,1746695185,1738,1738,1738,1738,5530
20250123,113200,1737084045,1738,1739,1739,1738,237
20250123,113100,1736672129,1741,1747,1747,1741,6008
20250123,113000,1726204950,1744,1748,1748,1744,500
20250123,112900,1725332550,1748,1746,1748,1746,4403
20250123,112800,1717636156,1737,1748,1748,1737,3248
20250123,112700,1711993042,1749,1750,1750,1749,200
20250123,112600,1711643142,1752,1748,1752,1733,1498
20250123,112500,1709032702,1749,1758,1767,1749,9965
20250123,112400,1691542700,1757,1765,1765,1756,9451
20250123,112300,1674891484,1759,1764,1770,1759,17576
20250123,112200,1643897934,1772,1776,1777,1762,7451
20250123,112100,1630674432,1777,1763,1779,1757,28500
20250123,112000,1580352252,1763,1746,1773,1746,58524
20250123,111900,1477336238,1746,1744,1747,1744,1476
20250123,111800,1474758217,1745,1745,1745,1740,15096
20250123,111700,1448436250,1745,1744,1745,1743,3083
20250123,111600,1443059428,1746,1751,1751,1744,3841
20250123,111500,1436357159,1751,1749,1751,1745,44902
20250123,111400,1357772871,1747,1757,1757,1744,9825
20250123,111300,1340609382,1757,1743,1760,1743,20674
20250123,111200,1304377704,1743,1742,1743,1742,911
20250123,111100,1302790023,1742,1742,1742,1741,6193
20250123,111000,1292001857,1742,1742,1743,1738,2681
20250123,110900,1287336661,1741,1742,1742,1741,2762
20250123,110800,1282525557,1742,1738,1743,1738,19751
20250123,110700,1248147534,1740,1732,1740,1732,23430
20250123,110600,1207462979,1729,1729,1729,1729,0
20250123,110500,1207462979,1729,1728,1729,1726,123
20250123,110400,1207250369,1730,1732,1733,1727,5834
20250123,110300,1197157433,1732,1725,1732,1725,19025
20250123,110200,1164292316,1724,1722,1725,1720,6163
20250123,110100,1153668478,1721,1722,1722,1721,51
20250123,110000,1153580706,1719,1724,1724,1719,999
20250123,105900,1151861635,1725,1725,1725,1725,0
20250123,105800,1151861635,1725,1725,1725,1725,6
20250123,105700,1151851285,1725,1725,1725,1724,4146
20250123,105600,1144699684,1727,1727,1727,1727,0
20250123,105500,1144699684,1727,1727,1727,1727,753
20250123,105400,1143399253,1728,1715,1728,1715,2718
20250123,105300,1138724724,1715,1712,1715,1711,16343
20250123,105200,1110744009,1712,1719,1719,1712,12215
20250123,105100,1089805182,1716,1716,1720,1716,639
20250123,105000,1088708646,1720,1723,1723,1716,3744
20250123,104900,1082279566,1719,1718,1724,1718,1659
20250123,104800,1079424888,1718,1725,1725,1718,5100
20250123,104700,1070655111,1725,1726,1726,1721,165
20250123,104600,1070370392,1727,1728,1728,1720,355
20250123,104500,1069758235,1720,1728,1728,1720,45
20250123,104400,1069680632,1728,1726,1728,1726,1383
20250123,104300,1067292164,1726,1726,1726,1724,712
20250123,104200,1066064459,1726,1726,1726,1726,1
20250123,104100,1066062733,1717,1719,1719,1717,144
20250123,104000,1065815455,1716,1718,1718,1716,8941
20250123,103900,1050472366,1720,1721,1722,1719,1888
20250123,103800,1047224471,1722,1725,1726,1722,230
20250123,103700,1046827907,1726,1721,1726,1721,1216
20250123,103600,1044734686,1725,1725,1725,1725,2
20250123,103500,1044731236,1726,1727,1727,1726,142
20250123,103400,1044486134,1727,1727,1727,1727,250
20250123,103300,1044054384,1727,1722,1728,1722,279
20250123,103200,1043573650,1728,1728,1728,1728,2043
20250123,103100,1040043346,1728,1727,1728,1727,204
20250123,103000,1039690838,1729,1729,1729,1729,3
20250123,102900,1039685651,1718,1718,1719,1718,442
20250123,102800,1038926204,1728,1730,1730,1721,3411
20250123,102700,1033042318,1730,1731,1731,1730,485
20250123,102600,1032202898,1731,1730,1735,1721,6851
20250123,102500,1020356740,1731,1721,1735,1721,5011
20250123,102400,1011678429,1724,1720,1724,1720,5003
20250123,102300,1003053325,1721,1720,1721,1720,5131
20250123,102200,994223099,1720,1719,1725,1719,7517
20250123,102100,981293955,1717,1717,1718,1716,5599
20250123,102000,971680502,1718,1718,1718,1718,188
20250123,101900,971357518,1718,1718,1718,1718,1
20250123,101800,971355800,1718,1718,1718,1718,1051
20250123,101700,969550182,1712,1712,1712,1712,13866
20250123,101600,945811590,1712,1708,1712,1708,5769
20250123,101500,935936906,1705,1711,1712,1705,5261
20250123,101400,926950223,1711,1716,1716,1705,2748
20250123,101300,922249159,1718,1718,1718,1717,2459
20250123,101200,918024996,1717,1715,1717,1715,1294
20250123,101100,915805782,1736,1712,1738,1712,6864
20250123,101000,903921699,1710,1707,1710,1704,2164
20250123,100900,900226495,1706,1708,1708,1706,819
20250123,100800,898829058,1707,1711,1711,1706,2543
20250123,100700,894484904,1713,1713,1713,1711,722
20250123,100600,893248122,1714,1713,1714,1712,724
20250123,100500,892008231,1713,1713,1713,1713,972
20250123,100400,890343195,1713,1713,1720,1713,3191
20250123,100300,884876998,1713,1718,1734,1713,6778
20250123,100200,873209570,1718,1708,1718,1705,2730
20250123,100100,868542270,1708,1705,1708,1705,2598
20250123,100000,864110886,1704,1707,1707,1704,6237
20250123,095900,853480198,1706,1708,1708,1705,6909
20250123,095800,841694367,1708,1708,1708,1708,928
20250123,095700,840109343,1708,1716,1716,1708,17713
20250123,095600,809793169,1715,1716,1716,1715,599
20250123,095500,808765364,1714,1710,1725,1710,9505
20250123,095400,792431599,1710,1722,1735,1710,12278
20250123,095300,771313431,1720,1740,1740,1720,48166
20250123,095200,688090229,1740,1725,1740,1712,21591
20250123,095100,650760007,1725,1703,1725,1703,28903
20250123,095000,601198986,1712,1709,1712,1700,6068
20250123,094900,590814098,1709,1699,1709,1699,5043
20250123,094800,582241898,1699,1698,1708,1698,5061
20250123,094700,573643220,1709,1709,1709,1709,3080
20250123,094600,568379500,1709,1708,1711,1695,13744
20250123,094500,544932477,1708,1693,1710,1693,368
20250123,094400,544303766,1693,1713,1713,1693,9127
20250123,094300,528795382,1712,1695,1713,1695,21684
20250123,094200,491704862,1695,1698,1704,1695,856
20250123,094100,490251101,1695,1680,1695,1680,23488
20250123,094000,450526784,1678,1686,1686,1678,1052
20250123,093900,448759793,1680,1686,1686,1680,4255
20250123,093800,441607935,1686,1686,1686,1686,800
20250123,093700,440259135,1686,1686,1686,1686,300
20250123,093600,439753335,1681,1686,1686,1681,13
20250123,093500,439731422,1687,1685,1687,1685,1729
20250123,093400,436817709,1686,1689,1689,1686,709
20250123,093300,435621746,1690,1689,1690,1689,215
20250123,093200,435258412,1690,1688,1690,1685,279
20250123,093100,434788244,1692,1690,1692,1690,870
20250123,093000,433317940,1690,1685,1690,1681,3924
20250123,092900,426689545,1685,1685,1685,1681,2155
20250123,092800,423059146,1685,1685,1685,1685,158
20250123,092700,422792916,1677,1683,1685,1675,5320
20250123,092600,413866300,1685,1690,1690,1685,8966
20250123,092500,398753020,1690,1685,1690,1682,5191
20250123,092400,389996956,1682,1683,1685,1682,2906
20250123,092300,385102467,1683,1683,1685,1683,594
20250123,092200,384102415,1683,1684,1684,1683,1946
20250123,092100,380826046,1684,1695,1695,1684,511
20250123,092000,379964306,1695,1674,1695,1674,8282
20250123,091900,366014270,1674,1684,1684,1674,6509
20250123,091800,355092602,1680,1687,1687,1680,7351
20250123,091700,342726237,1687,1683,1688,1683,4951
20250123,091600,334382671,1683,1686,1695,1655,44943
20250123,091500,259112141,1694,1685,1694,1684,1510
20250123,091400,256564792,1685,1696,1699,1655,42108
20250123,091300,185646080,1695,1698,1698,1695,3264
20250123,091200,180108955,1697,1706,1706,1697,16118
20250123,091100,152742855,1697,1698,1698,1697,12321
20250123,091000,131832534,1697,1701,1701,1697,16495
20250123,090900,103826683,1700,1708,1708,1700,508
20250123,090800,102961624,1698,1703,1710,1698,2245
20250123,090700,99143207,1703,1703,1711,1696,9018
20250123,090600,83795126,1711,1708,1711,1704,3343
20250123,090500,78093168,1709,1712,1713,1708,8129
20250123,090400,64178764,1712,1701,1712,1701,11339
20250123,090300,44840809,1694,1696,1703,1693,11327
20250123,090200,25635615,1697,1696,1703,1694,5892
20250123,090100,15627918,1695,1703,1703,1695,867
20250123,090000,14155009,1694,1694,1705,1694,7282