stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,200200,3081498042,1829,1829,1829,1829,91624
20250117,200100,3081498042,1829,1829,1829,1829,0
20250117,200000,3081498042,1829,1829,1829,1829,0
20250117,195900,3081498042,1829,1829,1829,1829,0
20250117,195800,3081498042,1829,1829,1829,1829,0
20250117,195700,3081498042,1829,1829,1829,1829,0
20250117,195600,3081498042,1829,1829,1829,1829,0
20250117,195500,3081498042,1829,1829,1829,1829,0
20250117,195400,3081498042,1829,1829,1829,1829,0
20250117,195300,3081498042,1829,1829,1829,1829,0
20250117,195200,3081498042,1829,1829,1829,1829,0
20250117,195100,3081498042,1829,1829,1829,1829,0
20250117,195000,3081498042,1829,1829,1829,1829,0
20250117,194900,3081498042,1829,1829,1829,1829,0
20250117,194800,3081498042,1829,1829,1829,1829,0
20250117,194700,3081498042,1829,1829,1829,1829,0
20250117,194600,3081498042,1829,1829,1829,1829,0
20250117,194500,3081498042,1829,1829,1829,1829,0
20250117,194400,3081498042,1829,1829,1829,1829,0
20250117,194300,3081498042,1829,1829,1829,1829,0
20250117,194200,3081498042,1829,1829,1829,1829,0
20250117,194100,3081498042,1829,1829,1829,1829,0
20250117,194000,3081498042,1829,1829,1829,1829,0
20250117,193900,3081498042,1829,1829,1829,1829,0
20250117,193800,3081498042,1829,1829,1829,1829,0
20250117,193700,3081498042,1829,1829,1829,1829,0
20250117,193600,3081498042,1829,1829,1829,1829,0
20250117,193500,3081498042,1829,1829,1829,1829,0
20250117,193400,3081498042,1829,1829,1829,1829,0
20250117,193300,3081498042,1829,1829,1829,1829,0
20250117,193200,3081498042,1829,1829,1829,1829,91624
20250117,193100,3081498042,1829,1829,1829,1829,0
20250117,193000,3081498042,1829,1829,1829,1829,0
20250117,192900,3081498042,1829,1829,1829,1829,0
20250117,192800,3081498042,1829,1829,1829,1829,0
20250117,192700,3081498042,1829,1829,1829,1829,0
20250117,192600,3081498042,1829,1829,1829,1829,0
20250117,192500,3081498042,1829,1829,1829,1829,0
20250117,192400,3081498042,1829,1829,1829,1829,0
20250117,192300,3081498042,1829,1829,1829,1829,0
20250117,192200,3081498042,1829,1829,1829,1829,0
20250117,192100,3081498042,1829,1829,1829,1829,0
20250117,192000,3081498042,1829,1829,1829,1829,0
20250117,191900,3081498042,1829,1829,1829,1829,0
20250117,191800,3081498042,1829,1829,1829,1829,0
20250117,191700,3081498042,1829,1829,1829,1829,0
20250117,191600,3081498042,1829,1829,1829,1829,0
20250117,191500,3081498042,1829,1829,1829,1829,0
20250117,191400,3081498042,1829,1829,1829,1829,0
20250117,191300,3081498042,1829,1829,1829,1829,0
20250117,191200,3081498042,1829,1829,1829,1829,0
20250117,191100,3081498042,1829,1829,1829,1829,0
20250117,191000,3081498042,1829,1829,1829,1829,0
20250117,190900,3081498042,1829,1829,1829,1829,0
20250117,190800,3081498042,1829,1829,1829,1829,0
20250117,190700,3081498042,1829,1829,1829,1829,0
20250117,190600,3081498042,1829,1829,1829,1829,0
20250117,190500,3081498042,1829,1829,1829,1829,0
20250117,190400,3081498042,1829,1829,1829,1829,0
20250117,190300,3081498042,1829,1829,1829,1829,0
20250117,190200,3081498042,1829,1829,1829,1829,91624
20250117,190100,3081498042,1829,1829,1829,1829,0
20250117,190000,3081498042,1829,1829,1829,1829,0
20250117,185900,3081498042,1829,1829,1829,1829,0
20250117,185800,3081498042,1829,1829,1829,1829,0
20250117,185700,3081498042,1829,1829,1829,1829,0
20250117,185600,3081498042,1829,1829,1829,1829,0
20250117,185500,3081498042,1829,1829,1829,1829,0
20250117,185400,3081498042,1829,1829,1829,1829,0
20250117,185300,3081498042,1829,1829,1829,1829,0
20250117,185200,3081498042,1829,1829,1829,1829,0
20250117,185100,3081498042,1829,1829,1829,1829,0
20250117,185000,3081498042,1829,1829,1829,1829,0
20250117,184900,3081498042,1829,1829,1829,1829,0
20250117,184800,3081498042,1829,1829,1829,1829,0
20250117,184700,3081498042,1829,1829,1829,1829,0
20250117,184600,3081498042,1829,1829,1829,1829,0
20250117,184500,3081498042,1829,1829,1829,1829,0
20250117,184400,3081498042,1829,1829,1829,1829,0
20250117,184300,3081498042,1829,1829,1829,1829,0
20250117,184200,3081498042,1829,1829,1829,1829,0
20250117,184100,3081498042,1829,1829,1829,1829,0
20250117,184000,3081498042,1829,1829,1829,1829,0
20250117,183900,3081498042,1829,1829,1829,1829,0
20250117,183800,3081498042,1829,1829,1829,1829,0
20250117,183700,3081498042,1829,1829,1829,1829,0
20250117,183600,3081498042,1829,1829,1829,1829,0
20250117,183500,3081498042,1829,1829,1829,1829,0
20250117,183400,3081498042,1829,1829,1829,1829,0
20250117,183300,3081498042,1829,1829,1829,1829,0
20250117,183200,3081498042,1829,1829,1829,1829,91624
20250117,183100,3081498042,1829,1829,1829,1829,0
20250117,183000,3081498042,1829,1829,1829,1829,0
20250117,182900,3081498042,1829,1829,1829,1829,0
20250117,182800,3081498042,1829,1829,1829,1829,0
20250117,182700,3081498042,1829,1829,1829,1829,0
20250117,182600,3081498042,1829,1829,1829,1829,0
20250117,182500,3081498042,1829,1829,1829,1829,0
20250117,182400,3081498042,1829,1829,1829,1829,0
20250117,182300,3081498042,1829,1829,1829,1829,0
20250117,182200,3081498042,1829,1829,1829,1829,0
20250117,182100,3081498042,1829,1829,1829,1829,0
20250117,182000,3081498042,1829,1829,1829,1829,0
20250117,181900,3081498042,1829,1829,1829,1829,0
20250117,181800,3081498042,1829,1829,1829,1829,0
20250117,181700,3081498042,1829,1829,1829,1829,0
20250117,181600,3081498042,1829,1829,1829,1829,0
20250117,181500,3081498042,1829,1829,1829,1829,0
20250117,181400,3081498042,1829,1829,1829,1829,0
20250117,181300,3081498042,1829,1829,1829,1829,0
20250117,181200,3081498042,1829,1829,1829,1829,0
20250117,181100,3081498042,1829,1829,1829,1829,0
20250117,181000,3081498042,1829,1829,1829,1829,0
20250117,180900,3081498042,1829,1829,1829,1829,0
20250117,180800,3081498042,1829,1829,1829,1829,0
20250117,180700,3081498042,1829,1829,1829,1829,0
20250117,180600,3081498042,1829,1829,1829,1829,0
20250117,180500,3081498042,1829,1829,1829,1829,0
20250117,180400,3081498042,1829,1829,1829,1829,0
20250117,180300,3081498042,1829,1829,1829,1829,0
20250117,180200,3081498042,1829,1829,1829,1829,91624
20250117,180100,3081498042,1829,1829,1829,1829,0
20250117,180000,3081498042,1829,1829,1829,1829,0
20250117,175900,3081498042,1829,1829,1829,1829,0
20250117,175800,3081498042,1829,1829,1829,1829,0
20250117,175700,3081498042,1829,1829,1829,1829,0
20250117,175600,3081498042,1829,1829,1829,1829,0
20250117,175500,3081498042,1829,1829,1829,1829,0
20250117,175400,3081498042,1829,1829,1829,1829,0
20250117,175300,3081498042,1829,1829,1829,1829,0
20250117,175200,3081498042,1829,1829,1829,1829,0
20250117,175100,3081498042,1829,1829,1829,1829,0
20250117,175000,3081498042,1829,1829,1829,1829,0
20250117,174900,3081498042,1829,1829,1829,1829,0
20250117,174800,3081498042,1829,1829,1829,1829,0
20250117,174700,3081498042,1829,1829,1829,1829,0
20250117,174600,3081498042,1829,1829,1829,1829,0
20250117,174500,3081498042,1829,1829,1829,1829,0
20250117,174400,3081498042,1829,1829,1829,1829,0
20250117,174300,3081498042,1829,1829,1829,1829,0
20250117,174200,3081498042,1829,1829,1829,1829,0
20250117,174100,3081498042,1829,1829,1829,1829,0
20250117,174000,3081498042,1829,1829,1829,1829,0
20250117,173900,3081498042,1829,1829,1829,1829,0
20250117,173800,3081498042,1829,1829,1829,1829,0
20250117,173700,3081498042,1829,1829,1829,1829,0
20250117,173600,3081498042,1829,1829,1829,1829,0
20250117,173500,3081498042,1829,1829,1829,1829,0
20250117,173400,3081498042,1829,1829,1829,1829,0
20250117,173300,3081498042,1829,1829,1829,1829,0
20250117,173200,3081498042,1829,1829,1829,1829,91624
20250117,173100,3081498042,1829,1829,1829,1829,0
20250117,173000,3081498042,1829,1829,1829,1829,0
20250117,172900,3081498042,1829,1829,1829,1829,0
20250117,172800,3081498042,1829,1829,1829,1829,0
20250117,172700,3081498042,1829,1829,1829,1829,0
20250117,172600,3081498042,1829,1829,1829,1829,0
20250117,172500,3081498042,1829,1829,1829,1829,0
20250117,172400,3081498042,1829,1829,1829,1829,0
20250117,172300,3081498042,1829,1829,1829,1829,0
20250117,172200,3081498042,1829,1829,1829,1829,0
20250117,172100,3081498042,1829,1829,1829,1829,0
20250117,172000,3081498042,1829,1829,1829,1829,0
20250117,171900,3081498042,1829,1829,1829,1829,0
20250117,171800,3081498042,1829,1829,1829,1829,0
20250117,171700,3081498042,1829,1829,1829,1829,0
20250117,171600,3081498042,1829,1829,1829,1829,0
20250117,171500,3081498042,1829,1829,1829,1829,0
20250117,171400,3081498042,1829,1829,1829,1829,0
20250117,171300,3081498042,1829,1829,1829,1829,0
20250117,171200,3081498042,1829,1829,1829,1829,0
20250117,171100,3081498042,1829,1829,1829,1829,0
20250117,171000,3081498042,1829,1829,1829,1829,0
20250117,170900,3081498042,1829,1829,1829,1829,0
20250117,170800,3081498042,1829,1829,1829,1829,0
20250117,170700,3081498042,1829,1829,1829,1829,0
20250117,170600,3081498042,1829,1829,1829,1829,0
20250117,170500,3081498042,1829,1829,1829,1829,0
20250117,170400,3081498042,1829,1829,1829,1829,0
20250117,170300,3081498042,1829,1829,1829,1829,0
20250117,170200,3081498042,1829,1829,1829,1829,91624
20250117,170100,3081498042,1829,1829,1829,1829,0
20250117,170000,3081498042,1829,1829,1829,1829,0
20250117,165900,3081498042,1829,1829,1829,1829,0
20250117,165800,3081498042,1829,1829,1829,1829,0
20250117,165700,3081498042,1829,1829,1829,1829,0
20250117,165600,3081498042,1829,1829,1829,1829,0
20250117,165500,3081498042,1829,1829,1829,1829,0
20250117,165400,3081498042,1829,1829,1829,1829,0
20250117,165300,3081498042,1829,1829,1829,1829,0
20250117,165200,3081498042,1829,1829,1829,1829,0
20250117,165100,3081498042,1829,1829,1829,1829,0
20250117,165000,3081498042,1829,1829,1829,1829,0
20250117,164900,3081498042,1829,1829,1829,1829,0
20250117,164800,3081498042,1829,1829,1829,1829,0
20250117,164700,3081498042,1829,1829,1829,1829,0
20250117,164600,3081498042,1829,1829,1829,1829,0
20250117,164500,3081498042,1829,1829,1829,1829,0
20250117,164400,3081498042,1829,1829,1829,1829,0
20250117,164300,3081498042,1829,1829,1829,1829,0
20250117,164200,3081498042,1829,1829,1829,1829,0
20250117,164100,3081498042,1829,1829,1829,1829,0
20250117,164000,3081498042,1829,1829,1829,1829,0
20250117,163900,3081498042,1829,1829,1829,1829,0
20250117,163800,3081498042,1829,1829,1829,1829,0
20250117,163700,3081498042,1829,1829,1829,1829,0
20250117,163600,3081498042,1829,1829,1829,1829,0
20250117,163500,3081498042,1829,1829,1829,1829,0
20250117,163400,3081498042,1829,1829,1829,1829,0
20250117,163300,3081498042,1829,1829,1829,1829,0
20250117,163200,3081498042,1829,1829,1829,1829,91624
20250117,163100,3081498042,1829,1829,1829,1829,0
20250117,163000,3081498042,1829,1829,1829,1829,0
20250117,162900,3081498042,1829,1829,1829,1829,0
20250117,162800,3081498042,1829,1829,1829,1829,0
20250117,162700,3081498042,1829,1829,1829,1829,0
20250117,162600,3081498042,1829,1829,1829,1829,0
20250117,162500,3081498042,1829,1829,1829,1829,0
20250117,162400,3081498042,1829,1829,1829,1829,0
20250117,162300,3081498042,1829,1829,1829,1829,0
20250117,162200,3081498042,1829,1829,1829,1829,0
20250117,162100,3081498042,1829,1829,1829,1829,0
20250117,162000,3081498042,1829,1829,1829,1829,0
20250117,161900,3081498042,1829,1829,1829,1829,0
20250117,161800,3081498042,1829,1829,1829,1829,0
20250117,161700,3081498042,1829,1829,1829,1829,0
20250117,161600,3081498042,1829,1829,1829,1829,0
20250117,161500,3081498042,1829,1829,1829,1829,0
20250117,161400,3081498042,1829,1829,1829,1829,0
20250117,161300,3081498042,1829,1829,1829,1829,0
20250117,161200,3081498042,1829,1829,1829,1829,0
20250117,161100,3081498042,1829,1829,1829,1829,0
20250117,161000,3081498042,1829,1829,1829,1829,0
20250117,160900,3081498042,1829,1829,1829,1829,0
20250117,160800,3081498042,1829,1829,1829,1829,0
20250117,160700,3081498042,1829,1829,1829,1829,0
20250117,160600,3081498042,1829,1829,1829,1829,0
20250117,160500,3081498042,1829,1829,1829,1829,0
20250117,160400,3081498042,1829,1829,1829,1829,0
20250117,160300,3081498042,1829,1829,1829,1829,0
20250117,160200,3081498042,1829,1829,1829,1829,91624
20250117,160100,3081498042,1829,1829,1829,1829,0
20250117,160000,3081498042,1829,1829,1829,1829,0
20250117,155900,3081498042,1829,1829,1829,1829,0
20250117,155800,3081498042,1829,1829,1829,1829,0
20250117,155700,3081498042,1829,1829,1829,1829,0
20250117,155600,3081498042,1829,1829,1829,1829,0
20250117,155500,3081498042,1829,1829,1829,1829,0
20250117,155400,3081498042,1829,1829,1829,1829,0
20250117,155300,3081498042,1829,1829,1829,1829,0
20250117,155200,3081498042,1829,1829,1829,1829,0
20250117,155100,3081498042,1829,1829,1829,1829,0
20250117,155000,3081498042,1829,1829,1829,1829,0
20250117,154900,3081498042,1829,1829,1829,1829,0
20250117,154800,3081498042,1829,1829,1829,1829,0
20250117,154700,3081498042,1829,1829,1829,1829,0
20250117,154600,3081498042,1829,1829,1829,1829,0
20250117,154500,3081498042,1829,1829,1829,1829,0
20250117,154400,3081498042,1829,1829,1829,1829,0
20250117,154300,3081498042,1829,1829,1829,1829,0
20250117,154200,3081498042,1829,1829,1829,1829,0
20250117,154100,3081498042,1829,1829,1829,1829,0
20250117,154000,3081498042,1829,1829,1829,1829,0
20250117,153900,3081498042,1829,1829,1829,1829,0
20250117,153800,3081498042,1829,1829,1829,1829,0
20250117,153700,3081498042,1829,1829,1829,1829,0
20250117,153600,3081498042,1829,1829,1829,1829,0
20250117,153500,3081498042,1829,1829,1829,1829,0
20250117,153400,3081498042,1829,1829,1829,1829,0
20250117,153300,3081498042,1829,1829,1829,1829,0
20250117,153200,3081498042,1829,1829,1829,1829,91624
20250117,153100,3081498042,1829,1829,1829,1829,0
20250117,153000,3081498042,1829,1829,1829,1829,91624
20250117,152900,2913917746,1827,1827,1827,1827,0
20250117,152800,2913917746,1827,1827,1827,1827,0
20250117,152700,2913917746,1827,1827,1827,1827,0
20250117,152600,2913917746,1827,1827,1827,1827,0
20250117,152500,2913917746,1827,1827,1827,1827,0
20250117,152400,2913917746,1827,1827,1827,1827,0
20250117,152300,2913917746,1827,1827,1827,1827,0
20250117,152200,2913917746,1827,1827,1827,1827,0
20250117,152100,2913917746,1827,1827,1827,1827,0
20250117,152000,2913917746,1827,1827,1827,1827,0
20250117,151900,2913917746,1827,1823,1827,1823,8692
20250117,151800,2898052720,1825,1823,1825,1823,13196
20250117,151700,2873985988,1824,1821,1824,1820,11323
20250117,151600,2853358038,1821,1821,1822,1820,8916
20250117,151500,2837118583,1821,1819,1822,1816,18604
20250117,151400,2803255370,1816,1819,1819,1816,9079
20250117,151300,2786753147,1818,1819,1822,1817,11525
20250117,151200,2765791431,1819,1815,1822,1814,13780
20250117,151100,2740739902,1815,1814,1815,1813,2161
20250117,151000,2736820744,1813,1815,1815,1813,397
20250117,150900,2736100279,1813,1817,1817,1813,18071
20250117,150800,2703296660,1817,1817,1817,1815,8767
20250117,150700,2687367209,1818,1805,1818,1805,16626
20250117,150600,2657234670,1805,1807,1807,1805,1426
20250117,150500,2654660143,1806,1808,1809,1805,4056
20250117,150400,2647324112,1808,1809,1809,1805,711
20250117,150300,2646040156,1809,1805,1809,1804,3550
20250117,150200,2639632477,1805,1807,1807,1805,870
20250117,150100,2638061805,1810,1810,1811,1808,607
20250117,150000,2636963540,1811,1811,1812,1804,4970
20250117,145900,2627989076,1805,1804,1812,1804,384
20250117,145800,2627293595,1804,1811,1814,1804,10842
20250117,145700,2607690044,1812,1811,1812,1806,2256
20250117,145600,2603602401,1813,1806,1813,1803,2210
20250117,145500,2599607814,1807,1810,1815,1807,3228
20250117,145400,2593767622,1814,1814,1816,1809,4146
20250117,145300,2586256210,1815,1808,1819,1808,12857
20250117,145200,2562920703,1808,1803,1810,1798,26271
20250117,145100,2515457418,1804,1794,1806,1794,28078
20250117,145000,2464894045,1794,1794,1795,1792,7835
20250117,144900,2450844112,1794,1791,1794,1791,8005
20250117,144800,2436498235,1792,1789,1793,1789,10690
20250117,144700,2417357225,1789,1789,1790,1786,4926
20250117,144600,2408546648,1790,1788,1790,1785,4227
20250117,144500,2400992047,1788,1789,1789,1787,4600
20250117,144400,2392768039,1788,1787,1788,1787,3033
20250117,144300,2387347523,1786,1786,1786,1786,7
20250117,144200,2387335021,1783,1788,1788,1783,13365
20250117,144100,2363500465,1788,1787,1788,1787,238
20250117,144000,2363075104,1787,1787,1789,1787,2288
20250117,143900,2358986047,1787,1785,1787,1785,668
20250117,143800,2357792532,1787,1783,1789,1783,7552
20250117,143700,2344292454,1783,1787,1787,1783,511
20250117,143600,2343381337,1783,1784,1784,1783,2000
20250117,143500,2339814395,1784,1789,1789,1784,599
20250117,143400,2338744759,1789,1789,1790,1789,824
20250117,143300,2337270622,1789,1787,1789,1787,1742
20250117,143200,2334155651,1787,1787,1788,1787,258
20250117,143100,2333694597,1787,1782,1787,1779,954
20250117,143000,2331992906,1780,1780,1780,1780,2850
20250117,142900,2326919906,1778,1780,1780,1778,1324
20250117,142800,2324563586,1780,1779,1780,1779,4545
20250117,142700,2316477986,1779,1773,1779,1773,3061
20250117,142600,2311035467,1773,1774,1774,1773,1000
20250117,142500,2309261713,1773,1774,1779,1773,1964
20250117,142400,2305778692,1779,1777,1779,1773,119
20250117,142300,2305567627,1772,1772,1772,1772,217
20250117,142200,2305183103,1779,1779,1780,1779,1044
20250117,142100,2303325559,1770,1775,1775,1770,5876
20250117,142000,2292915151,1779,1776,1779,1773,6984
20250117,141900,2280526096,1776,1776,1776,1776,71
20250117,141800,2280400000,1776,1777,1777,1776,4121
20250117,141700,2273078042,1777,1780,1780,1777,3266
20250117,141600,2267265794,1777,1778,1779,1777,1131
20250117,141500,2265254711,1778,1778,1778,1778,51
20250117,141400,2265164033,1778,1776,1778,1776,354
20250117,141300,2264535209,1777,1777,1777,1777,1598
20250117,141200,2261695563,1778,1779,1779,1778,6
20250117,141100,2261684892,1779,1779,1779,1779,4
20250117,141000,2261677776,1780,1776,1781,1776,397
20250117,140900,2260972617,1776,1776,1776,1776,9
20250117,140800,2260956633,1775,1778,1778,1775,6546
20250117,140700,2249334122,1778,1780,1780,1778,1162
20250117,140600,2247268025,1780,1784,1784,1780,5192
20250117,140500,2238015724,1785,1786,1786,1785,5748
20250117,140400,2227755494,1789,1784,1789,1784,2219
20250117,140300,2223793888,1784,1785,1785,1784,121
20250117,140200,2223577913,1785,1785,1785,1785,2413
20250117,140100,2219270708,1786,1789,1789,1786,6836
20250117,140000,2207055626,1790,1789,1790,1787,6382
20250117,135900,2195639227,1789,1788,1789,1788,2053
20250117,135800,2191968254,1787,1784,1787,1784,1391
20250117,135700,2189484932,1785,1785,1786,1785,2161
20250117,135600,2185626744,1786,1786,1787,1786,689
20250117,135500,2184395987,1786,1786,1786,1786,107
20250117,135400,2184204885,1783,1783,1786,1783,6131
20250117,135300,2173260926,1783,1782,1783,1782,781
20250117,135200,2171868684,1784,1782,1784,1782,2609
20250117,135100,2167216346,1783,1782,1783,1782,9
20250117,135000,2167200305,1783,1783,1783,1783,4
20250117,134900,2167193173,1780,1780,1780,1780,0
20250117,134800,2167193173,1780,1781,1783,1780,1770
20250117,134700,2164039801,1782,1781,1782,1781,576
20250117,134600,2163013733,1780,1777,1780,1777,267
20250117,134500,2162539223,1781,1781,1781,1781,56
20250117,134400,2162439487,1782,1782,1782,1782,1661
20250117,134300,2159479585,1782,1775,1782,1775,2875
20250117,134200,2154361291,1774,1773,1780,1773,6371
20250117,134100,2143031908,1773,1773,1774,1773,520
20250117,134000,2142109925,1773,1777,1777,1773,28
20250117,133900,2142060237,1771,1771,1771,1771,0
20250117,133800,2142060237,1771,1771,1771,1771,0
20250117,133700,2142060237,1771,1773,1773,1771,230
20250117,133600,2141652473,1773,1771,1778,1771,2599
20250117,133500,2137040824,1773,1770,1773,1770,1577
20250117,133400,2134247988,1770,1770,1770,1769,3824
20250117,133300,2127480063,1770,1770,1771,1770,437
20250117,133200,2126706518,1770,1771,1771,1770,1151
20250117,133100,2124668098,1771,1771,1771,1771,96
20250117,133000,2124498082,1771,1771,1771,1771,65
20250117,132900,2124382967,1770,1769,1770,1769,33
20250117,132800,2124324571,1769,1770,1770,1769,470
20250117,132700,2123492677,1769,1769,1769,1768,297
20250117,132600,2122967287,1769,1769,1769,1768,120
20250117,132500,2122755013,1768,1769,1769,1768,144
20250117,132400,2122500278,1770,1767,1770,1767,696
20250117,132300,2121268879,1767,1768,1770,1767,1094
20250117,132200,2119334026,1768,1770,1771,1768,5325
20250117,132100,2109918024,1769,1768,1772,1768,1753
20250117,132000,2106817979,1768,1767,1770,1767,3821
20250117,131900,2100057035,1765,1764,1766,1762,703
20250117,131800,2098817667,1762,1765,1765,1761,13451
20250117,131700,2075107201,1770,1767,1770,1765,12328
20250117,131600,2053332909,1767,1768,1769,1767,1936
20250117,131500,2049909269,1768,1772,1772,1768,3896
20250117,131400,2043017315,1771,1770,1773,1770,2447
20250117,131300,2038686109,1770,1772,1776,1770,7744
20250117,131200,2024966792,1771,1773,1773,1771,4454
20250117,131100,2017078747,1772,1776,1776,1772,14715
20250117,131000,1990997090,1774,1774,1775,1774,2682
20250117,130900,1986239221,1774,1773,1774,1773,3876
20250117,130800,1979363198,1773,1776,1776,1773,654
20250117,130700,1978203254,1777,1772,1777,1772,5606
20250117,130600,1968243542,1772,1775,1777,1772,9237
20250117,130500,1951865053,1773,1773,1775,1773,1419
20250117,130400,1949349094,1773,1774,1774,1773,3054
20250117,130300,1943932597,1774,1775,1775,1774,70
20250117,130200,1943808406,1774,1773,1774,1773,14
20250117,130100,1943783573,1778,1774,1778,1773,2580
20250117,130000,1939207424,1775,1778,1778,1773,1021
20250117,125900,1937397116,1772,1774,1774,1772,11774
20250117,125800,1916525154,1773,1774,1774,1773,5867
20250117,125700,1906117825,1774,1778,1778,1774,1050
20250117,125600,1904253458,1775,1777,1777,1774,10000
20250117,125500,1886505232,1777,1777,1777,1776,1288
20250117,125400,1884216460,1777,1778,1778,1776,614
20250117,125300,1883125868,1776,1778,1778,1776,4290
20250117,125200,1875504310,1778,1777,1778,1777,2410
20250117,125100,1871221730,1777,1780,1780,1777,2550
20250117,125000,1866688525,1780,1780,1780,1780,876
20250117,124900,1865129245,1779,1777,1780,1776,6826
20250117,124800,1853000542,1777,1777,1779,1777,1239
20250117,124700,1850798829,1776,1783,1783,1776,23319
20250117,124600,1809300836,1783,1783,1783,1783,206
20250117,124500,1808933538,1784,1784,1784,1783,21
20250117,124400,1808896082,1781,1783,1783,1781,2376
20250117,124300,1804663683,1784,1784,1784,1784,0
20250117,124200,1804663683,1784,1782,1784,1782,1124
20250117,124100,1802658703,1784,1785,1785,1784,172
20250117,124000,1802351849,1784,1784,1785,1784,2691
20250117,123900,1797551099,1784,1785,1785,1782,1721
20250117,123800,1794481809,1784,1784,1784,1784,0
20250117,123700,1794481809,1784,1786,1786,1784,1294
20250117,123600,1792171229,1787,1787,1787,1787,100
20250117,123500,1791992529,1787,1787,1787,1784,2026
20250117,123400,1788373709,1785,1786,1787,1785,2227
20250117,123300,1784398100,1786,1787,1787,1786,15
20250117,123200,1784371305,1787,1787,1787,1787,8
20250117,123100,1784357009,1787,1787,1787,1787,9
20250117,123000,1784340926,1787,1787,1787,1781,12482
20250117,122900,1762107599,1787,1789,1789,1785,4234
20250117,122800,1754541578,1789,1789,1789,1789,7
20250117,122700,1754529055,1789,1785,1789,1785,2945
20250117,122600,1749265856,1786,1787,1787,1786,1676
20250117,122500,1746270848,1787,1785,1787,1785,140
20250117,122400,1746020938,1785,1785,1785,1781,1008
20250117,122300,1744225658,1781,1785,1785,1781,1090
20250117,122200,1742284275,1785,1782,1786,1782,728
20250117,122100,1740986957,1782,1782,1782,1781,243
20250117,122000,1740554032,1782,1783,1783,1782,50
20250117,121900,1740464926,1781,1785,1786,1781,3337
20250117,121800,1734519731,1786,1786,1786,1786,252
20250117,121700,1734069659,1787,1787,1787,1787,11
20250117,121600,1734050002,1781,1788,1788,1781,2401
20250117,121500,1729770779,1782,1782,1782,1782,2000
20250117,121400,1726206779,1788,1788,1788,1788,1
20250117,121300,1726204991,1781,1782,1782,1781,1430
20250117,121200,1723657527,1782,1786,1786,1782,1793
20250117,121100,1720460200,1789,1785,1789,1785,180
20250117,121000,1720138825,1789,1788,1789,1788,58
20250117,120900,1720035114,1783,1784,1784,1783,50
20250117,120800,1719945957,1788,1788,1788,1788,500
20250117,120700,1719051957,1788,1788,1788,1788,41
20250117,120600,1718978649,1782,1784,1789,1782,10278
20250117,120500,1700657717,1784,1784,1784,1784,4050
20250117,120400,1693432517,1785,1786,1789,1783,5670
20250117,120300,1683312597,1789,1786,1789,1785,451
20250117,120200,1682507493,1786,1786,1786,1786,17
20250117,120100,1682477131,1789,1786,1789,1786,6
20250117,120000,1682466400,1786,1790,1790,1786,88
20250117,115900,1682309228,1786,1788,1788,1786,2993
20250117,115800,1676962104,1790,1789,1790,1787,968
20250117,115700,1675231615,1790,1788,1790,1787,1502
20250117,115600,1672546704,1789,1790,1790,1789,2
20250117,115500,1672543125,1790,1790,1790,1788,767
20250117,115400,1671170198,1790,1792,1792,1788,4401
20250117,115300,1663298835,1790,1790,1790,1790,1
20250117,115200,1663297045,1790,1788,1792,1788,274
20250117,115100,1662807124,1792,1787,1792,1787,620
20250117,115000,1661699179,1792,1790,1792,1790,303
20250117,114900,1661156779,1790,1790,1790,1790,44
20250117,114800,1661078019,1790,1790,1790,1789,471
20250117,114700,1660234938,1789,1789,1790,1789,3
20250117,114600,1660229570,1790,1790,1790,1790,0
20250117,114500,1660229570,1790,1789,1790,1789,2169
20250117,114400,1656347433,1789,1789,1789,1789,5
20250117,114300,1656338488,1789,1789,1789,1786,1623
20250117,114200,1653435841,1786,1786,1786,1785,1651
20250117,114100,1650488099,1788,1788,1788,1788,3
20250117,114000,1650482735,1792,1792,1792,1792,0
20250117,113900,1650482735,1792,1792,1792,1792,227
20250117,113800,1650075951,1792,1789,1792,1789,142
20250117,113700,1649821736,1792,1790,1792,1790,6
20250117,113600,1649810990,1790,1783,1790,1783,4679
20250117,113500,1641445006,1782,1782,1782,1782,0
20250117,113400,1641445006,1782,1788,1788,1782,101
20250117,113300,1641264424,1787,1785,1787,1785,862
20250117,113200,1639724230,1785,1785,1785,1782,4
20250117,113100,1639717093,1787,1784,1788,1783,8011
20250117,113000,1625423196,1778,1785,1785,1778,4649
20250117,112900,1617151389,1784,1784,1786,1778,5461
20250117,112800,1607433961,1786,1781,1786,1781,1001
20250117,112700,1605651173,1781,1780,1786,1780,2692
20250117,112600,1600855392,1780,1788,1788,1779,3554
20250117,112500,1594530840,1788,1788,1788,1788,144
20250117,112400,1594273368,1788,1788,1788,1778,1723
20250117,112300,1591204253,1789,1780,1790,1776,24817
20250117,112200,1547067799,1780,1791,1791,1780,34923
20250117,112100,1484776817,1793,1793,1793,1793,1057
20250117,112000,1482881616,1795,1793,1795,1793,104
20250117,111900,1482695134,1793,1790,1793,1790,301
20250117,111800,1482156341,1789,1789,1789,1789,0
20250117,111700,1482156341,1789,1789,1789,1789,921
20250117,111600,1480508672,1790,1791,1791,1789,1710
20250117,111500,1477447997,1796,1796,1796,1796,3
20250117,111400,1477442609,1795,1795,1795,1789,7162
20250117,111300,1464586849,1795,1790,1795,1790,1503
20250117,111200,1461893979,1790,1790,1790,1790,0
20250117,111100,1461893979,1790,1791,1791,1790,1843
20250117,111000,1458594993,1790,1790,1790,1790,268
20250117,110900,1458115273,1790,1790,1791,1789,788
20250117,110800,1456705253,1789,1789,1789,1789,1072
20250117,110700,1454787445,1797,1796,1798,1788,1786
20250117,110600,1451589677,1796,1796,1796,1796,1459
20250117,110500,1448969313,1796,1797,1797,1788,4583
20250117,110400,1440754331,1797,1796,1797,1796,1696
20250117,110300,1437707945,1796,1791,1796,1791,2324
20250117,110200,1433535685,1794,1791,1795,1791,3159
20250117,110100,1427875296,1791,1791,1791,1790,279
20250117,110000,1427375613,1791,1790,1791,1790,848
20250117,105900,1425857691,1790,1791,1791,1784,769
20250117,105800,1424485548,1785,1784,1785,1784,635
20250117,105700,1423352123,1791,1783,1791,1782,306
20250117,105600,1422806271,1782,1781,1790,1781,10617
20250117,105500,1403833877,1781,1780,1781,1780,515
20250117,105400,1402917162,1780,1780,1780,1780,826
20250117,105300,1401446882,1780,1780,1781,1780,5136
20250117,105200,1392304677,1781,1782,1787,1781,10608
20250117,105100,1373410765,1787,1781,1788,1781,1303
20250117,105000,1371082719,1782,1787,1787,1782,1107
20250117,104900,1369106729,1788,1783,1788,1779,10824
20250117,104800,1349834821,1784,1784,1784,1784,5023
20250117,104700,1340873789,1789,1789,1789,1789,0
20250117,104600,1340873789,1789,1784,1789,1784,401
20250117,104500,1340157900,1784,1789,1789,1784,101
20250117,104400,1339977216,1789,1786,1789,1784,501
20250117,104300,1339083120,1789,1789,1789,1789,1
20250117,104200,1339081331,1790,1790,1790,1790,153
20250117,104100,1338807461,1790,1785,1790,1785,239
20250117,104000,1338380341,1790,1790,1790,1785,827
20250117,103900,1336903851,1785,1788,1790,1785,4411
20250117,103800,1329021451,1787,1784,1787,1784,952
20250117,103700,1327322183,1784,1786,1788,1783,2751
20250117,103600,1322410342,1783,1783,1787,1783,6824
20250117,103500,1310243142,1783,1782,1783,1782,2346
20250117,103400,1306060871,1782,1778,1782,1778,12985
20250117,103300,1282963810,1778,1782,1787,1778,16284
20250117,103200,1253977480,1780,1783,1783,1780,11203
20250117,103100,1234025451,1783,1785,1785,1783,2388
20250117,103000,1229767585,1788,1782,1788,1780,6596
20250117,102900,1218020811,1782,1784,1784,1781,25030
20250117,102800,1173420933,1783,1783,1790,1783,665
20250117,102700,1172232167,1790,1793,1797,1780,56041
20250117,102600,1072106785,1797,1793,1797,1793,4400
20250117,102500,1064215567,1796,1799,1799,1793,15129
20250117,102400,1037065258,1796,1799,1805,1796,6870
20250117,102300,1024714553,1800,1799,1807,1799,1075
20250117,102200,1022775888,1807,1799,1808,1799,481
20250117,102100,1021910543,1799,1800,1808,1799,4445
20250117,102000,1013909288,1800,1801,1801,1800,2463
20250117,101900,1009475227,1808,1808,1808,1800,22
20250117,101800,1009435603,1801,1800,1801,1799,1474
20250117,101700,1006782056,1800,1799,1800,1796,5185
20250117,101600,997466551,1799,1799,1799,1796,3214
20250117,101500,991690466,1800,1800,1800,1798,17454
20250117,101400,960302309,1800,1801,1801,1800,3321
20250117,101300,954323804,1801,1801,1802,1800,2815
20250117,101200,949255452,1801,1800,1801,1800,8849
20250117,101100,933322839,1801,1805,1805,1801,2610
20250117,101000,928621497,1805,1808,1808,1805,11
20250117,100900,928601612,1810,1810,1810,1810,3
20250117,100800,928596182,1800,1810,1810,1800,5024
20250117,100700,919541088,1810,1812,1812,1802,32
20250117,100600,919483164,1811,1806,1811,1800,10031
20250117,100500,901405671,1806,1812,1812,1804,5627
20250117,100400,891249181,1813,1804,1813,1804,1110
20250117,100300,889246732,1804,1802,1804,1800,4012
20250117,100200,882016280,1800,1802,1802,1798,26126
20250117,100100,834967726,1802,1809,1811,1802,37257
20250117,100000,767681151,1809,1811,1811,1809,2917
20250117,095900,762400298,1811,1812,1812,1811,690
20250117,095800,761150567,1815,1810,1815,1810,1501
20250117,095700,758426727,1810,1810,1810,1810,1532
20250117,095600,755653807,1809,1809,1809,1809,4338
20250117,095500,747806365,1809,1808,1809,1808,3230
20250117,095400,741965852,1808,1809,1810,1807,1375
20250117,095300,739479893,1808,1811,1811,1808,13473
20250117,095200,715104117,1811,1815,1816,1811,7315
20250117,095100,701836642,1815,1812,1815,1810,1140
20250117,095000,699772792,1811,1817,1817,1811,18066
20250117,094900,667007412,1817,1820,1820,1817,4447
20250117,094800,658927153,1822,1820,1822,1817,3885
20250117,094700,651861798,1820,1820,1820,1820,4
20250117,094600,651854518,1823,1819,1823,1819,4814
20250117,094500,643080596,1819,1818,1823,1818,808
20250117,094400,641610845,1823,1820,1824,1817,4956
20250117,094300,632591997,1820,1822,1823,1820,5662
20250117,094200,622281343,1822,1823,1823,1822,1003
20250117,094100,620453874,1823,1821,1823,1820,2858
20250117,094000,615247826,1821,1824,1824,1821,2114
20250117,093900,611393176,1824,1823,1826,1823,2096
20250117,093800,607569300,1824,1823,1824,1823,812
20250117,093700,606088943,1823,1823,1823,1820,1827
20250117,093600,602763332,1824,1819,1825,1819,702
20250117,093500,601486383,1817,1823,1823,1817,4757
20250117,093400,592832934,1820,1821,1821,1820,1850
20250117,093300,589464674,1827,1826,1827,1825,8419
20250117,093200,574085610,1827,1827,1827,1821,5356
20250117,093100,564312783,1828,1830,1830,1828,122
20250117,093000,564089735,1830,1823,1830,1823,3798
20250117,092900,557157559,1825,1825,1826,1825,3951
20250117,092800,549946983,1826,1821,1826,1816,6217
20250117,092700,538633494,1823,1816,1823,1816,1147
20250117,092600,536546677,1823,1817,1826,1814,18337
20250117,092500,503200378,1816,1817,1821,1816,2756
20250117,092400,498191413,1821,1820,1821,1820,2565
20250117,092300,493521195,1820,1815,1821,1815,2539
20250117,092200,488912442,1815,1823,1823,1814,5115
20250117,092100,479620528,1823,1824,1825,1813,6792
20250117,092000,467269832,1820,1817,1825,1814,7281
20250117,091900,454029845,1820,1822,1823,1818,5717
20250117,091800,443627860,1823,1833,1833,1823,1016
20250117,091700,441772955,1832,1825,1833,1824,23916
20250117,091600,398009430,1825,1820,1825,1820,4725
20250117,091500,389394696,1820,1809,1820,1809,18838
20250117,091400,355243478,1809,1815,1815,1809,5101
20250117,091300,346011862,1816,1812,1817,1812,1465
20250117,091200,343356569,1812,1812,1818,1810,4691
20250117,091100,334857657,1817,1812,1819,1810,6428
20250117,091000,323215026,1811,1820,1820,1811,4857
20250117,090900,314414381,1820,1820,1823,1812,2872
20250117,090800,309204069,1823,1817,1823,1813,5188
20250117,090700,299772640,1817,1818,1818,1810,1735
20250117,090600,296628386,1810,1813,1818,1807,15971
20250117,090500,267732967,1812,1823,1823,1812,15249
20250117,090400,240067258,1820,1815,1820,1815,7421
20250117,090300,226595018,1816,1825,1825,1816,5879
20250117,090200,215895236,1825,1819,1826,1813,12124
20250117,090100,193828878,1818,1830,1830,1818,37871
20250117,090000,124807735,1828,1823,1830,1822,66237