stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190500,95024186984,1704,1704,1704,1704,428801
20250117,190400,95024186984,1704,1704,1704,1704,0
20250117,190300,95024186984,1704,1704,1704,1704,0
20250117,190200,95024186984,1704,1704,1704,1704,0
20250117,190100,95024186984,1704,1704,1704,1704,0
20250117,190000,95024186984,1704,1704,1704,1704,0
20250117,185900,95024186984,1704,1704,1704,1704,0
20250117,185800,95024186984,1704,1704,1704,1704,0
20250117,185700,95024186984,1704,1704,1704,1704,0
20250117,185600,95024186984,1704,1704,1704,1704,0
20250117,185500,95024186984,1704,1704,1704,1704,0
20250117,185400,95024186984,1704,1704,1704,1704,0
20250117,185300,95024186984,1704,1704,1704,1704,0
20250117,185200,95024186984,1704,1704,1704,1704,0
20250117,185100,95024186984,1704,1704,1704,1704,0
20250117,185000,95024186984,1704,1704,1704,1704,0
20250117,184900,95024186984,1704,1704,1704,1704,0
20250117,184800,95024186984,1704,1704,1704,1704,0
20250117,184700,95024186984,1704,1704,1704,1704,0
20250117,184600,95024186984,1704,1704,1704,1704,0
20250117,184500,95024186984,1704,1704,1704,1704,0
20250117,184400,95024186984,1704,1704,1704,1704,0
20250117,184300,95024186984,1704,1704,1704,1704,0
20250117,184200,95024186984,1704,1704,1704,1704,0
20250117,184100,95024186984,1704,1704,1704,1704,0
20250117,184000,95024186984,1704,1704,1704,1704,0
20250117,183900,95024186984,1704,1704,1704,1704,0
20250117,183800,95024186984,1704,1704,1704,1704,0
20250117,183700,95024186984,1704,1704,1704,1704,0
20250117,183600,95024186984,1704,1704,1704,1704,0
20250117,183500,95024186984,1704,1704,1704,1704,428801
20250117,183400,95024186984,1704,1704,1704,1704,0
20250117,183300,95024186984,1704,1704,1704,1704,0
20250117,183200,95024186984,1704,1704,1704,1704,0
20250117,183100,95024186984,1704,1704,1704,1704,0
20250117,183000,95024186984,1704,1704,1704,1704,0
20250117,182900,95024186984,1704,1704,1704,1704,0
20250117,182800,95024186984,1704,1704,1704,1704,0
20250117,182700,95024186984,1704,1704,1704,1704,0
20250117,182600,95024186984,1704,1704,1704,1704,0
20250117,182500,95024186984,1704,1704,1704,1704,0
20250117,182400,95024186984,1704,1704,1704,1704,0
20250117,182300,95024186984,1704,1704,1704,1704,0
20250117,182200,95024186984,1704,1704,1704,1704,0
20250117,182100,95024186984,1704,1704,1704,1704,0
20250117,182000,95024186984,1704,1704,1704,1704,0
20250117,181900,95024186984,1704,1704,1704,1704,0
20250117,181800,95024186984,1704,1704,1704,1704,0
20250117,181700,95024186984,1704,1704,1704,1704,0
20250117,181600,95024186984,1704,1704,1704,1704,0
20250117,181500,95024186984,1704,1704,1704,1704,0
20250117,181400,95024186984,1704,1704,1704,1704,0
20250117,181300,95024186984,1704,1704,1704,1704,0
20250117,181200,95024186984,1704,1704,1704,1704,0
20250117,181100,95024186984,1704,1704,1704,1704,0
20250117,181000,95024186984,1704,1704,1704,1704,0
20250117,180900,95024186984,1704,1704,1704,1704,0
20250117,180800,95024186984,1704,1704,1704,1704,0
20250117,180700,95024186984,1704,1704,1704,1704,0
20250117,180600,95024186984,1704,1704,1704,1704,0
20250117,180500,95024186984,1704,1704,1704,1704,428801
20250117,180400,95024186984,1704,1704,1704,1704,0
20250117,180300,95024186984,1704,1704,1704,1704,0
20250117,180200,95024186984,1704,1704,1704,1704,0
20250117,180100,95024186984,1704,1704,1704,1704,0
20250117,180000,95024186984,1704,1704,1704,1704,0
20250117,175900,95024186984,1704,1704,1704,1704,0
20250117,175800,95024186984,1704,1704,1704,1704,0
20250117,175700,95024186984,1704,1704,1704,1704,0
20250117,175600,95024186984,1704,1704,1704,1704,0
20250117,175500,95024186984,1704,1704,1704,1704,0
20250117,175400,95024186984,1704,1704,1704,1704,0
20250117,175300,95024186984,1704,1704,1704,1704,0
20250117,175200,95024186984,1704,1704,1704,1704,0
20250117,175100,95024186984,1704,1704,1704,1704,0
20250117,175000,95024186984,1704,1704,1704,1704,0
20250117,174900,95024186984,1704,1704,1704,1704,0
20250117,174800,95024186984,1704,1704,1704,1704,0
20250117,174700,95024186984,1704,1704,1704,1704,0
20250117,174600,95024186984,1704,1704,1704,1704,0
20250117,174500,95024186984,1704,1704,1704,1704,0
20250117,174400,95024186984,1704,1704,1704,1704,0
20250117,174300,95024186984,1704,1704,1704,1704,0
20250117,174200,95024186984,1704,1704,1704,1704,0
20250117,174100,95024186984,1704,1704,1704,1704,0
20250117,174000,95024186984,1704,1704,1704,1704,0
20250117,173900,95024186984,1704,1704,1704,1704,0
20250117,173800,95024186984,1704,1704,1704,1704,0
20250117,173700,95024186984,1704,1704,1704,1704,0
20250117,173600,95024186984,1704,1704,1704,1704,0
20250117,173500,95024186984,1704,1704,1704,1704,428801
20250117,173400,95024186984,1704,1704,1704,1704,0
20250117,173300,95024186984,1704,1704,1704,1704,0
20250117,173200,95024186984,1704,1704,1704,1704,0
20250117,173100,95024186984,1704,1704,1704,1704,0
20250117,173000,95024186984,1704,1704,1704,1704,0
20250117,172900,95024186984,1704,1704,1704,1704,0
20250117,172800,95024186984,1704,1704,1704,1704,0
20250117,172700,95024186984,1704,1704,1704,1704,0
20250117,172600,95024186984,1704,1704,1704,1704,0
20250117,172500,95024186984,1704,1704,1704,1704,0
20250117,172400,95024186984,1704,1704,1704,1704,0
20250117,172300,95024186984,1704,1704,1704,1704,0
20250117,172200,95024186984,1704,1704,1704,1704,0
20250117,172100,95024186984,1704,1704,1704,1704,0
20250117,172000,95024186984,1704,1704,1704,1704,0
20250117,171900,95024186984,1704,1704,1704,1704,0
20250117,171800,95024186984,1704,1704,1704,1704,0
20250117,171700,95024186984,1704,1704,1704,1704,0
20250117,171600,95024186984,1704,1704,1704,1704,0
20250117,171500,95024186984,1704,1704,1704,1704,0
20250117,171400,95024186984,1704,1704,1704,1704,0
20250117,171300,95024186984,1704,1704,1704,1704,0
20250117,171200,95024186984,1704,1704,1704,1704,0
20250117,171100,95024186984,1704,1704,1704,1704,0
20250117,171000,95024186984,1704,1704,1704,1704,0
20250117,170900,95024186984,1704,1704,1704,1704,0
20250117,170800,95024186984,1704,1704,1704,1704,0
20250117,170700,95024186984,1704,1704,1704,1704,0
20250117,170600,95024186984,1704,1704,1704,1704,0
20250117,170500,95024186984,1704,1704,1704,1704,428801
20250117,170400,95024186984,1704,1704,1704,1704,0
20250117,170300,95024186984,1704,1704,1704,1704,0
20250117,170200,95024186984,1704,1704,1704,1704,0
20250117,170100,95024186984,1704,1704,1704,1704,0
20250117,170000,95024186984,1704,1704,1704,1704,0
20250117,165900,95024186984,1704,1704,1704,1704,0
20250117,165800,95024186984,1704,1704,1704,1704,0
20250117,165700,95024186984,1704,1704,1704,1704,0
20250117,165600,95024186984,1704,1704,1704,1704,0
20250117,165500,95024186984,1704,1704,1704,1704,0
20250117,165400,95024186984,1704,1704,1704,1704,0
20250117,165300,95024186984,1704,1704,1704,1704,0
20250117,165200,95024186984,1704,1704,1704,1704,0
20250117,165100,95024186984,1704,1704,1704,1704,0
20250117,165000,95024186984,1704,1704,1704,1704,0
20250117,164900,95024186984,1704,1704,1704,1704,0
20250117,164800,95024186984,1704,1704,1704,1704,0
20250117,164700,95024186984,1704,1704,1704,1704,0
20250117,164600,95024186984,1704,1704,1704,1704,0
20250117,164500,95024186984,1704,1704,1704,1704,0
20250117,164400,95024186984,1704,1704,1704,1704,0
20250117,164300,95024186984,1704,1704,1704,1704,0
20250117,164200,95024186984,1704,1704,1704,1704,0
20250117,164100,95024186984,1704,1704,1704,1704,0
20250117,164000,95024186984,1704,1704,1704,1704,0
20250117,163900,95024186984,1704,1704,1704,1704,0
20250117,163800,95024186984,1704,1704,1704,1704,0
20250117,163700,95024186984,1704,1704,1704,1704,0
20250117,163600,95024186984,1704,1704,1704,1704,0
20250117,163500,95024186984,1704,1704,1704,1704,428801
20250117,163400,95024186984,1704,1704,1704,1704,0
20250117,163300,95024186984,1704,1704,1704,1704,0
20250117,163200,95024186984,1704,1704,1704,1704,0
20250117,163100,95024186984,1704,1704,1704,1704,0
20250117,163000,95024186984,1704,1704,1704,1704,0
20250117,162900,95024186984,1704,1704,1704,1704,0
20250117,162800,95024186984,1704,1704,1704,1704,0
20250117,162700,95024186984,1704,1704,1704,1704,0
20250117,162600,95024186984,1704,1704,1704,1704,0
20250117,162500,95024186984,1704,1704,1704,1704,0
20250117,162400,95024186984,1704,1704,1704,1704,0
20250117,162300,95024186984,1704,1704,1704,1704,0
20250117,162200,95024186984,1704,1704,1704,1704,0
20250117,162100,95024186984,1704,1704,1704,1704,0
20250117,162000,95024186984,1704,1704,1704,1704,0
20250117,161900,95024186984,1704,1704,1704,1704,0
20250117,161800,95024186984,1704,1704,1704,1704,0
20250117,161700,95024186984,1704,1704,1704,1704,0
20250117,161600,95024186984,1704,1704,1704,1704,0
20250117,161500,95024186984,1704,1704,1704,1704,0
20250117,161400,95024186984,1704,1704,1704,1704,0
20250117,161300,95024186984,1704,1704,1704,1704,0
20250117,161200,95024186984,1704,1704,1704,1704,0
20250117,161100,95024186984,1704,1704,1704,1704,0
20250117,161000,95024186984,1704,1704,1704,1704,0
20250117,160900,95024186984,1704,1704,1704,1704,0
20250117,160800,95024186984,1704,1704,1704,1704,0
20250117,160700,95024186984,1704,1704,1704,1704,0
20250117,160600,95024186984,1704,1704,1704,1704,0
20250117,160500,95024186984,1704,1704,1704,1704,428801
20250117,160400,95024186984,1704,1704,1704,1704,0
20250117,160300,95024186984,1704,1704,1704,1704,0
20250117,160200,95024186984,1704,1704,1704,1704,0
20250117,160100,95024186984,1704,1704,1704,1704,0
20250117,160000,95024186984,1704,1704,1704,1704,0
20250117,155900,95024186984,1704,1704,1704,1704,0
20250117,155800,95024186984,1704,1704,1704,1704,0
20250117,155700,95024186984,1704,1704,1704,1704,0
20250117,155600,95024186984,1704,1704,1704,1704,0
20250117,155500,95024186984,1704,1704,1704,1704,0
20250117,155400,95024186984,1704,1704,1704,1704,0
20250117,155300,95024186984,1704,1704,1704,1704,0
20250117,155200,95024186984,1704,1704,1704,1704,0
20250117,155100,95024186984,1704,1704,1704,1704,0
20250117,155000,95024186984,1704,1704,1704,1704,0
20250117,154900,95024186984,1704,1704,1704,1704,0
20250117,154800,95024186984,1704,1704,1704,1704,0
20250117,154700,95024186984,1704,1704,1704,1704,0
20250117,154600,95024186984,1704,1704,1704,1704,0
20250117,154500,95024186984,1704,1704,1704,1704,0
20250117,154400,95024186984,1704,1704,1704,1704,0
20250117,154300,95024186984,1704,1704,1704,1704,0
20250117,154200,95024186984,1704,1704,1704,1704,0
20250117,154100,95024186984,1704,1704,1704,1704,0
20250117,154000,95024186984,1704,1704,1704,1704,0
20250117,153900,95024186984,1704,1704,1704,1704,0
20250117,153800,95024186984,1704,1704,1704,1704,0
20250117,153700,95024186984,1704,1704,1704,1704,0
20250117,153600,95024186984,1704,1704,1704,1704,0
20250117,153500,95024186984,1704,1704,1704,1704,428801
20250117,153400,95024186984,1704,1704,1704,1704,0
20250117,153300,95024186984,1704,1704,1704,1704,0
20250117,153200,95024186984,1704,1704,1704,1704,0
20250117,153100,95024186984,1704,1704,1704,1704,0
20250117,153000,95024186984,1704,1704,1704,1704,428801
20250117,152900,94293510080,1737,1737,1737,1737,0
20250117,152800,94293510080,1737,1737,1737,1737,0
20250117,152700,94293510080,1737,1737,1737,1737,0
20250117,152600,94293510080,1737,1737,1737,1737,0
20250117,152500,94293510080,1737,1737,1737,1737,0
20250117,152400,94293510080,1737,1737,1737,1737,0
20250117,152300,94293510080,1737,1737,1737,1737,0
20250117,152200,94293510080,1737,1737,1737,1737,0
20250117,152100,94293510080,1737,1737,1737,1737,0
20250117,152000,94293510080,1737,1737,1737,1737,0
20250117,151900,94293510080,1737,1731,1743,1720,429241
20250117,151800,93550564646,1731,1763,1767,1705,815387
20250117,151700,92146085595,1763,1813,1814,1749,704712
20250117,151600,90892054002,1813,1829,1834,1773,802838
20250117,151500,89449037264,1829,1860,1869,1825,1188137
20250117,151400,87249523709,1843,1843,1843,1843,0
20250117,151300,87249523709,1843,1843,1843,1843,0
20250117,151200,87249523709,1843,1780,1843,1773,1019577
20250117,151100,85399361203,1774,1771,1781,1763,461271
20250117,151000,84582352040,1771,1730,1795,1718,1119230
20250117,150900,82610551040,1730,1718,1734,1705,290685
20250117,150800,82111343257,1719,1711,1730,1706,285929
20250117,150700,81619964854,1711,1707,1719,1706,105726
20250117,150600,81439083040,1708,1708,1715,1706,81128
20250117,150500,81300530943,1710,1710,1725,1707,259567
20250117,150400,80855427819,1710,1703,1715,1702,178111
20250117,150300,80551035564,1703,1733,1736,1685,571454
20250117,150200,79577652819,1736,1708,1736,1708,355693
20250117,150100,78966260487,1708,1717,1718,1701,153449
20250117,150000,78704208986,1715,1703,1718,1694,302946
20250117,145900,78186807092,1703,1716,1724,1692,506388
20250117,145800,77321403043,1716,1715,1750,1707,1060481
20250117,145700,75493339634,1718,1706,1743,1701,855488
20250117,145600,74026338807,1706,1676,1722,1668,1008271
20250117,145500,72319981780,1660,1660,1660,1660,0
20250117,145400,72319981780,1660,1614,1660,1614,437467
20250117,145300,71605288201,1615,1613,1615,1608,110254
20250117,145200,71427633020,1612,1598,1616,1597,208021
20250117,145100,71092786217,1598,1604,1605,1597,163461
20250117,145000,70831160040,1604,1607,1611,1597,139401
20250117,144900,70607609409,1611,1595,1616,1592,396459
20250117,144800,69970922896,1596,1583,1597,1579,151677
20250117,144700,69729847354,1583,1575,1587,1574,76932
20250117,144600,69608166541,1577,1578,1578,1567,108527
20250117,144500,69437658910,1578,1573,1588,1571,151510
20250117,144400,69198480868,1573,1566,1595,1562,252876
20250117,144300,68801422796,1569,1590,1592,1558,500465
20250117,144200,68013816714,1590,1598,1604,1589,254175
20250117,144100,67608237748,1598,1602,1605,1596,139003
20250117,144000,67385953221,1601,1598,1611,1596,172397
20250117,143900,67109458471,1598,1602,1607,1597,144053
20250117,143800,66878697819,1603,1593,1603,1588,234388
20250117,143700,66505202658,1591,1601,1607,1590,230344
20250117,143600,66137469630,1603,1622,1624,1598,310697
20250117,143500,65636617587,1615,1595,1633,1595,568212
20250117,143400,64715538625,1598,1593,1605,1590,144248
20250117,143300,64485403313,1592,1604,1620,1592,324878
20250117,143200,63964154922,1611,1597,1614,1583,216831
20250117,143100,63617526232,1600,1581,1615,1577,371954
20250117,143000,63022840815,1580,1626,1629,1576,719852
20250117,142900,61869823029,1627,1627,1640,1616,565222
20250117,142800,60949618732,1627,1614,1641,1605,749482
20250117,142700,59730573736,1617,1588,1630,1586,628751
20250117,142600,58718252176,1589,1622,1650,1555,1744194
20250117,142500,55901364237,1623,1583,1632,1557,862349
20250117,142400,54529797498,1583,1549,1591,1546,1041957
20250117,142300,52891312860,1549,1525,1569,1518,801094
20250117,142200,51653614015,1524,1522,1531,1519,292928
20250117,142100,51206968658,1523,1512,1524,1507,190862
20250117,142000,50917652715,1512,1521,1528,1503,338424
20250117,141900,50404672947,1519,1492,1549,1490,716430
20250117,141800,49318607047,1491,1483,1495,1480,216155
20250117,141700,48997322929,1483,1512,1515,1470,928643
20250117,141600,47620016880,1512,1510,1556,1501,951139
20250117,141500,46166170233,1509,1513,1518,1500,201702
20250117,141400,45861952906,1516,1519,1520,1495,272551
20250117,141300,45451408197,1520,1512,1527,1498,385142
20250117,141200,44868727052,1514,1500,1529,1490,450145
20250117,141100,44188226403,1500,1503,1508,1484,331344
20250117,141000,43692426365,1503,1512,1524,1488,533182
20250117,140900,42887711872,1515,1483,1519,1480,626762
20250117,140800,41947876712,1483,1500,1500,1470,525196
20250117,140700,41169903976,1503,1474,1508,1470,402183
20250117,140600,40572267064,1473,1470,1477,1470,429499
20250117,140500,39940665602,1470,1481,1487,1470,591141
20250117,140400,39068829609,1481,1472,1490,1470,917407
20250117,140300,37717382740,1472,1470,1477,1470,758935
20250117,140200,36601460862,1471,1470,1478,1470,1034411
20250117,140100,35080705777,1470,1470,1470,1470,3299
20250117,140000,35075856247,1470,1470,1470,1470,34390
20250117,135900,35025302947,1470,1470,1470,1470,6247
20250117,135800,35016119857,1470,1470,1470,1470,1912
20250117,135700,35013309217,1470,1470,1470,1470,16410
20250117,135600,34989186517,1470,1470,1470,1470,3137
20250117,135500,34984575127,1470,1470,1470,1470,10355
20250117,135400,34969353277,1470,1470,1470,1470,11578
20250117,135300,34952333617,1470,1470,1470,1470,30070
20250117,135200,34908130717,1470,1470,1470,1470,1355
20250117,135100,34906138867,1470,1470,1470,1470,519
20250117,135000,34905375937,1470,1470,1470,1470,6223
20250117,134900,34896228127,1470,1470,1470,1470,502
20250117,134800,34895490187,1470,1470,1470,1470,2714
20250117,134700,34891500607,1470,1470,1470,1470,3547
20250117,134600,34886286517,1470,1470,1470,1470,8387
20250117,134500,34873957627,1470,1470,1470,1470,5159
20250117,134400,34866373897,1470,1473,1473,1470,113726
20250117,134300,34699189976,1471,1470,1482,1470,1130002
20250117,134200,33037641693,1470,1470,1470,1470,397799
20250117,134100,32452877163,1470,1470,1470,1470,27249
20250117,134000,32412821133,1470,1470,1470,1470,50801
20250117,133900,32338143663,1470,1470,1470,1470,65199
20250117,133800,32242301133,1470,1470,1470,1470,44859
20250117,133700,32176358403,1470,1470,1470,1470,64983
20250117,133600,32080833393,1470,1470,1470,1470,176885
20250117,133500,31820812443,1470,1470,1470,1470,7794
20250117,133400,31809355263,1470,1470,1470,1470,5437
20250117,133300,31801362873,1470,1470,1470,1470,12095
20250117,133200,31783583223,1470,1470,1470,1470,858
20250117,133100,31782321963,1470,1470,1470,1470,4169
20250117,133000,31776193533,1470,1470,1470,1470,956
20250117,132900,31774788213,1470,1470,1470,1470,3835
20250117,132800,31769150763,1470,1470,1470,1470,9894
20250117,132700,31754606583,1470,1470,1470,1470,1639
20250117,132600,31752197253,1470,1470,1470,1470,761
20250117,132500,31751078583,1470,1470,1470,1470,7262
20250117,132400,31740403443,1470,1470,1470,1470,2512
20250117,132300,31736710803,1470,1470,1470,1470,4581
20250117,132200,31729976733,1470,1470,1470,1470,1860
20250117,132100,31727242533,1470,1470,1470,1470,52539
20250117,132000,31650010203,1470,1470,1470,1470,29964
20250117,131900,31605963123,1470,1470,1470,1470,285
20250117,131800,31605544173,1470,1470,1470,1470,967
20250117,131700,31604122683,1470,1470,1470,1470,6113
20250117,131600,31595136573,1470,1470,1470,1470,4665
20250117,131500,31588279023,1470,1470,1470,1470,2161
20250117,131400,31585102353,1470,1470,1470,1470,2470
20250117,131300,31581471453,1470,1470,1470,1470,2701
20250117,131200,31577500983,1470,1470,1470,1470,1907
20250117,131100,31574697693,1470,1470,1470,1470,34217
20250117,131000,31524398703,1470,1470,1470,1470,1554
20250117,130900,31522114323,1470,1470,1470,1470,1849
20250117,130800,31519396293,1470,1470,1470,1470,6655
20250117,130700,31509613443,1470,1470,1470,1470,76506
20250117,130600,31397149623,1470,1470,1470,1470,15983
20250117,130500,31373654613,1470,1470,1470,1470,11194
20250117,130400,31357199433,1470,1470,1470,1470,3017
20250117,130300,31352764443,1470,1470,1470,1470,11339
20250117,130200,31336096113,1470,1470,1470,1470,2497
20250117,130100,31332425523,1470,1470,1470,1470,6846
20250117,130000,31322361903,1470,1470,1470,1470,22166
20250117,125900,31289777883,1470,1470,1470,1470,2374
20250117,125800,31286288103,1470,1470,1470,1470,3055
20250117,125700,31281797253,1470,1470,1470,1470,7397
20250117,125600,31270923663,1470,1470,1470,1470,16403
20250117,125500,31246811253,1470,1470,1470,1470,29173
20250117,125400,31203926943,1470,1470,1470,1470,66025
20250117,125300,31106870193,1470,1479,1481,1470,765317
20250117,125200,29980697904,1479,1496,1513,1470,1460995
20250117,125100,27824380875,1501,1470,1531,1470,3072193
20250117,125000,23280715191,1470,1470,1470,1470,26318
20250117,124900,23242027731,1470,1470,1470,1470,27209
20250117,124800,23202030501,1470,1470,1470,1470,16215
20250117,124700,23178194451,1470,1470,1470,1470,88382
20250117,124600,23048272911,1470,1470,1470,1470,107765
20250117,124500,22889858361,1470,1470,1470,1470,6201
20250117,124400,22880742891,1470,1470,1470,1470,3002
20250117,124300,22876329951,1470,1470,1470,1470,2033
20250117,124200,22873341441,1470,1470,1470,1470,2136
20250117,124100,22870201521,1470,1470,1470,1470,1079
20250117,124000,22868615391,1470,1470,1470,1470,6680
20250117,123900,22858795791,1470,1470,1470,1470,12006
20250117,123800,22841146971,1470,1470,1470,1470,640
20250117,123700,22840206171,1470,1470,1470,1470,5958
20250117,123600,22831447911,1470,1470,1470,1470,410
20250117,123500,22830845211,1470,1470,1470,1470,83
20250117,123400,22830723201,1470,1470,1470,1470,1826
20250117,123300,22828038981,1470,1470,1470,1470,1350
20250117,123200,22826054481,1470,1470,1470,1470,1150
20250117,123100,22824363981,1470,1470,1470,1470,199
20250117,123000,22824071451,1470,1470,1470,1470,658
20250117,122900,22823104191,1470,1470,1470,1470,1934
20250117,122800,22820261211,1470,1470,1470,1470,18276
20250117,122700,22793395491,1470,1470,1470,1470,4153
20250117,122600,22787290581,1470,1470,1470,1470,1240
20250117,122500,22785467781,1470,1470,1470,1470,6046
20250117,122400,22776580161,1470,1470,1470,1470,2528
20250117,122300,22772864001,1470,1470,1470,1470,8081
20250117,122200,22760984931,1470,1470,1470,1470,4248
20250117,122100,22754740371,1470,1470,1470,1470,9328
20250117,122000,22741028211,1470,1470,1470,1470,976
20250117,121900,22739593491,1470,1470,1470,1470,3506
20250117,121800,22734439671,1470,1470,1470,1470,1555
20250117,121700,22732153821,1470,1470,1470,1470,2905
20250117,121600,22727883471,1470,1470,1470,1470,1792
20250117,121500,22725249231,1470,1470,1470,1470,4272
20250117,121400,22718969391,1470,1470,1470,1470,5164
20250117,121300,22711378311,1470,1470,1470,1470,3047
20250117,121200,22706899221,1470,1470,1470,1470,2032
20250117,121100,22703912181,1470,1470,1470,1470,1430
20250117,121000,22701810081,1470,1470,1470,1470,2004
20250117,120900,22698864201,1470,1470,1470,1470,6
20250117,120800,22698855381,1470,1470,1470,1470,1624
20250117,120700,22696468101,1470,1470,1470,1470,4979
20250117,120600,22689148971,1470,1470,1470,1470,1373
20250117,120500,22687130661,1470,1470,1470,1470,2067
20250117,120400,22684092171,1470,1470,1470,1470,2264
20250117,120300,22680764091,1470,1470,1470,1470,7238
20250117,120200,22670124231,1470,1470,1470,1470,4621
20250117,120100,22663331361,1470,1470,1470,1470,1940
20250117,120000,22660479561,1470,1470,1470,1470,766
20250117,115900,22659353541,1470,1470,1470,1470,594
20250117,115800,22658480361,1470,1470,1470,1470,1647
20250117,115700,22656059271,1470,1470,1470,1470,2823
20250117,115600,22651909461,1470,1470,1470,1470,709
20250117,115500,22650867231,1470,1470,1470,1470,1890
20250117,115400,22648088931,1470,1470,1470,1470,1334
20250117,115300,22646127951,1470,1470,1470,1470,3351
20250117,115200,22641201981,1470,1470,1470,1470,744
20250117,115100,22640108301,1470,1470,1470,1470,1053
20250117,115000,22638560391,1470,1470,1470,1470,3052
20250117,114900,22634073951,1470,1470,1470,1470,212
20250117,114800,22633762311,1470,1470,1470,1470,4573
20250117,114700,22627040001,1470,1470,1470,1470,3280
20250117,114600,22622218401,1470,1470,1470,1470,5418
20250117,114500,22614253941,1470,1470,1470,1470,1073
20250117,114400,22612676631,1470,1470,1470,1470,3288
20250117,114300,22607843271,1470,1470,1470,1470,8513
20250117,114200,22595329161,1470,1470,1470,1470,4917
20250117,114100,22588101171,1470,1470,1470,1470,3220
20250117,114000,22583367771,1470,1470,1470,1470,4042
20250117,113900,22577426031,1470,1470,1470,1470,1263
20250117,113800,22575569421,1470,1470,1470,1470,1136
20250117,113700,22573899501,1470,1470,1470,1470,1247
20250117,113600,22572066411,1470,1470,1470,1470,7657
20250117,113500,22560810621,1470,1470,1470,1470,2132
20250117,113400,22557676581,1470,1470,1470,1470,11937
20250117,113300,22540129191,1470,1470,1470,1470,2131
20250117,113200,22536996621,1470,1470,1470,1470,425
20250117,113100,22536371871,1470,1470,1470,1470,1646
20250117,113000,22533952251,1470,1470,1470,1470,4333
20250117,112900,22527582741,1470,1470,1470,1470,6002
20250117,112800,22518759801,1470,1470,1470,1470,3413
20250117,112700,22513742691,1470,1470,1470,1470,2863
20250117,112600,22509534081,1470,1470,1470,1470,5540
20250117,112500,22501390281,1470,1470,1470,1470,24584
20250117,112400,22465251801,1470,1470,1470,1470,2233
20250117,112300,22461969291,1470,1470,1470,1470,5998
20250117,112200,22453152231,1470,1470,1470,1470,7267
20250117,112100,22442469741,1470,1470,1470,1470,10792
20250117,112000,22426605501,1470,1470,1470,1470,2464
20250117,111900,22422983421,1470,1470,1470,1470,1020
20250117,111800,22421484021,1470,1470,1470,1470,4839
20250117,111700,22414370691,1470,1470,1470,1470,6096
20250117,111600,22405409571,1470,1470,1470,1470,2592
20250117,111500,22401599331,1470,1470,1470,1470,15652
20250117,111400,22378590891,1470,1470,1470,1470,6151
20250117,111300,22369548921,1470,1470,1470,1470,4308
20250117,111200,22363216161,1470,1470,1470,1470,4376
20250117,111100,22356783441,1470,1470,1470,1470,716
20250117,111000,22355730921,1470,1470,1470,1470,4638
20250117,110900,22348913061,1470,1470,1470,1470,1131
20250117,110800,22347250491,1470,1470,1470,1470,1394
20250117,110700,22345201311,1470,1470,1470,1470,4863
20250117,110600,22338052701,1470,1470,1470,1470,1977
20250117,110500,22335146511,1470,1470,1470,1470,917
20250117,110400,22333798521,1470,1470,1470,1470,507
20250117,110300,22333053231,1470,1470,1470,1470,10378
20250117,110200,22317797571,1470,1470,1470,1470,4610
20250117,110100,22311020871,1470,1470,1470,1470,1849
20250117,110000,22308302841,1470,1470,1470,1470,12766
20250117,105900,22289536821,1470,1470,1470,1470,33805
20250117,105800,22239843471,1470,1470,1470,1470,1612
20250117,105700,22237473831,1470,1470,1470,1470,8859
20250117,105600,22224451101,1470,1470,1470,1470,6819
20250117,105500,22214427171,1470,1470,1470,1470,4925
20250117,105400,22207187421,1470,1470,1470,1470,7104
20250117,105300,22196744541,1470,1470,1470,1470,9276
20250117,105200,22183108821,1470,1470,1470,1470,10130
20250117,105100,22168217721,1470,1470,1470,1470,7968
20250117,105000,22156504761,1470,1470,1470,1470,10939
20250117,104900,22140424431,1470,1470,1470,1470,17998
20250117,104800,22113967371,1470,1470,1470,1470,15134
20250117,104700,22091720391,1470,1470,1470,1470,1990
20250117,104600,22088795091,1470,1470,1470,1470,1760
20250117,104500,22086207891,1470,1470,1470,1470,10880
20250117,104400,22070214291,1470,1470,1470,1470,4701
20250117,104300,22063303821,1470,1470,1470,1470,47525
20250117,104200,21993442071,1470,1470,1470,1470,1321
20250117,104100,21991500201,1470,1470,1470,1470,1516
20250117,104000,21989271681,1470,1470,1470,1470,11988
20250117,103900,21971649321,1470,1470,1470,1470,40926
20250117,103800,21911488101,1470,1470,1470,1470,1038
20250117,103700,21909962241,1470,1470,1470,1470,3391
20250117,103600,21904977471,1470,1470,1470,1470,1189
20250117,103500,21903229641,1470,1470,1470,1470,355
20250117,103400,21902707791,1470,1470,1470,1470,758
20250117,103300,21901593531,1470,1470,1470,1470,1373
20250117,103200,21899575221,1470,1470,1470,1470,248
20250117,103100,21899210661,1470,1470,1470,1470,1095
20250117,103000,21897601011,1470,1470,1470,1470,977
20250117,102900,21896164821,1470,1470,1470,1470,1171
20250117,102800,21894443451,1470,1470,1470,1470,773
20250117,102700,21893307141,1470,1470,1470,1470,1575
20250117,102600,21890991891,1470,1470,1470,1470,1114
20250117,102500,21889354311,1470,1470,1470,1470,1640
20250117,102400,21886943511,1470,1470,1470,1470,1594
20250117,102300,21884600331,1470,1470,1470,1470,5728
20250117,102200,21876180171,1470,1470,1470,1470,762
20250117,102100,21875060031,1470,1470,1470,1470,1090
20250117,102000,21873457731,1470,1470,1470,1470,2107
20250117,101900,21870360441,1470,1470,1470,1470,1747
20250117,101800,21867792351,1470,1470,1470,1470,7330
20250117,101700,21857017251,1470,1470,1470,1470,1405
20250117,101600,21854951901,1470,1470,1470,1470,2624
20250117,101500,21851094621,1470,1470,1470,1470,1123
20250117,101400,21849443811,1470,1470,1470,1470,1979
20250117,101300,21846534681,1470,1470,1470,1470,2203
20250117,101200,21843296271,1470,1470,1470,1470,12643
20250117,101100,21824711061,1470,1470,1470,1470,2609
20250117,101000,21820875831,1470,1470,1470,1470,4031
20250117,100900,21814950261,1470,1470,1470,1470,2470
20250117,100800,21811319361,1470,1470,1470,1470,4301
20250117,100700,21804996891,1470,1470,1470,1470,3148
20250117,100600,21800369331,1470,1470,1470,1470,2570
20250117,100500,21796591431,1470,1470,1470,1470,2870
20250117,100400,21792372531,1470,1470,1470,1470,7179
20250117,100300,21781819401,1470,1470,1470,1470,5486
20250117,100200,21773754981,1470,1470,1470,1470,9822
20250117,100100,21759316641,1470,1470,1470,1470,4525
20250117,100000,21752664891,1470,1470,1470,1470,7923
20250117,095900,21741018081,1470,1470,1470,1470,25961
20250117,095800,21702855411,1470,1470,1470,1470,12774
20250117,095700,21684077631,1470,1470,1470,1470,14873
20250117,095600,21662214321,1470,1471,1472,1470,343935
20250117,095500,21156590241,1470,1476,1480,1470,189262
20250117,095400,20877837282,1474,1474,1477,1470,77762
20250117,095300,20763287715,1472,1474,1478,1470,116115
20250117,095200,20592239112,1474,1475,1481,1470,466399
20250117,095100,19906043907,1476,1479,1490,1470,358085
20250117,095000,19378106594,1480,1470,1482,1470,312165
20250117,094900,18918006487,1474,1470,1500,1470,933660
20250117,094800,17543039152,1470,1486,1487,1470,599722
20250117,094700,16659619522,1486,1487,1501,1482,194751
20250117,094600,16369257197,1488,1488,1494,1483,141792
20250117,094500,16158234360,1488,1487,1496,1470,710733
20250117,094400,15110023046,1488,1494,1503,1486,140990
20250117,094300,14899342550,1494,1486,1502,1475,159609
20250117,094200,14661713161,1481,1504,1516,1475,309643
20250117,094100,14199627419,1505,1504,1508,1491,158946
20250117,094000,13961007030,1502,1495,1529,1493,173551
20250117,093900,13699480400,1493,1508,1513,1493,218924
20250117,093800,13370666365,1510,1515,1520,1488,204512
20250117,093700,13062859618,1519,1540,1542,1515,177035
20250117,093600,12792503081,1541,1506,1544,1482,394949
20250117,093500,12194547943,1503,1510,1535,1503,334572
20250117,093400,11688575437,1501,1501,1501,1501,0
20250117,093300,11688575437,1501,1507,1507,1501,60367
20250117,093200,11597937820,1504,1525,1542,1501,536610
20250117,093100,10781489266,1524,1562,1579,1521,317018
20250117,093000,10287628161,1570,1583,1587,1541,361205
20250117,092900,9721987773,1583,1624,1624,1580,269353
20250117,092800,9291939602,1624,1652,1661,1622,134445
20250117,092700,9070971902,1654,1665,1675,1652,129445
20250117,092600,8855562365,1667,1650,1677,1643,164631
20250117,092500,8581526190,1650,1640,1669,1640,171886
20250117,092400,8297442158,1639,1592,1639,1592,150420
20250117,092300,8054066314,1601,1627,1636,1584,228504
20250117,092200,7687287655,1626,1643,1643,1626,133014
20250117,092100,7469776710,1644,1628,1649,1627,106583
20250117,092000,7295051197,1635,1618,1656,1615,232092
20250117,091900,6915019253,1618,1644,1650,1612,269502
20250117,091800,6475380400,1644,1667,1668,1631,194289
20250117,091700,6153377093,1671,1671,1671,1671,0
20250117,091600,6153377093,1671,1678,1681,1671,135746
20250117,091500,5926132777,1676,1730,1736,1676,225817
20250117,091400,5542403131,1730,1723,1735,1713,86892
20250117,091300,5392717343,1729,1711,1740,1697,140575
20250117,091200,5151268512,1715,1732,1745,1700,186384
20250117,091100,4829400280,1733,1697,1741,1687,189515
20250117,091000,4504662158,1697,1755,1756,1687,391352
20250117,090900,3830585002,1754,1787,1792,1754,205629
20250117,090800,3467346007,1790,1785,1807,1780,140633
20250117,090700,3215619276,1785,1834,1850,1782,178355
20250117,090600,2891892127,1834,1823,1854,1818,207441
20250117,090500,2511095907,1823,1817,1844,1803,288387
20250117,090400,1987149020,1837,1856,1856,1817,102691
20250117,090300,1797399861,1856,1856,1856,1856,0
20250117,090200,1797399861,1856,1873,1873,1855,208985
20250117,090100,1408323799,1873,1934,1944,1855,314835
20250117,090000,809511478,1922,2060,2060,1922,404115