stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,200200,1462433943,1729,1729,1729,1729,24116
20250121,200100,1462433943,1729,1729,1729,1729,0
20250121,200000,1462433943,1729,1729,1729,1729,0
20250121,195900,1462433943,1729,1729,1729,1729,0
20250121,195800,1462433943,1729,1729,1729,1729,0
20250121,195700,1462433943,1729,1729,1729,1729,0
20250121,195600,1462433943,1729,1729,1729,1729,0
20250121,195500,1462433943,1729,1729,1729,1729,0
20250121,195400,1462433943,1729,1729,1729,1729,0
20250121,195300,1462433943,1729,1729,1729,1729,0
20250121,195200,1462433943,1729,1729,1729,1729,0
20250121,195100,1462433943,1729,1729,1729,1729,0
20250121,195000,1462433943,1729,1729,1729,1729,0
20250121,194900,1462433943,1729,1729,1729,1729,0
20250121,194800,1462433943,1729,1729,1729,1729,0
20250121,194700,1462433943,1729,1729,1729,1729,0
20250121,194600,1462433943,1729,1729,1729,1729,0
20250121,194500,1462433943,1729,1729,1729,1729,0
20250121,194400,1462433943,1729,1729,1729,1729,0
20250121,194300,1462433943,1729,1729,1729,1729,0
20250121,194200,1462433943,1729,1729,1729,1729,0
20250121,194100,1462433943,1729,1729,1729,1729,0
20250121,194000,1462433943,1729,1729,1729,1729,0
20250121,193900,1462433943,1729,1729,1729,1729,0
20250121,193800,1462433943,1729,1729,1729,1729,0
20250121,193700,1462433943,1729,1729,1729,1729,0
20250121,193600,1462433943,1729,1729,1729,1729,0
20250121,193500,1462433943,1729,1729,1729,1729,0
20250121,193400,1462433943,1729,1729,1729,1729,0
20250121,193300,1462433943,1729,1729,1729,1729,0
20250121,193200,1462433943,1729,1729,1729,1729,24116
20250121,193100,1462433943,1729,1729,1729,1729,0
20250121,193000,1462433943,1729,1729,1729,1729,0
20250121,192900,1462433943,1729,1729,1729,1729,0
20250121,192800,1462433943,1729,1729,1729,1729,0
20250121,192700,1462433943,1729,1729,1729,1729,0
20250121,192600,1462433943,1729,1729,1729,1729,0
20250121,192500,1462433943,1729,1729,1729,1729,0
20250121,192400,1462433943,1729,1729,1729,1729,0
20250121,192300,1462433943,1729,1729,1729,1729,0
20250121,192200,1462433943,1729,1729,1729,1729,0
20250121,192100,1462433943,1729,1729,1729,1729,0
20250121,192000,1462433943,1729,1729,1729,1729,0
20250121,191900,1462433943,1729,1729,1729,1729,0
20250121,191800,1462433943,1729,1729,1729,1729,0
20250121,191700,1462433943,1729,1729,1729,1729,0
20250121,191600,1462433943,1729,1729,1729,1729,0
20250121,191500,1462433943,1729,1729,1729,1729,0
20250121,191400,1462433943,1729,1729,1729,1729,0
20250121,191300,1462433943,1729,1729,1729,1729,0
20250121,191200,1462433943,1729,1729,1729,1729,0
20250121,191100,1462433943,1729,1729,1729,1729,0
20250121,191000,1462433943,1729,1729,1729,1729,0
20250121,190900,1462433943,1729,1729,1729,1729,0
20250121,190800,1462433943,1729,1729,1729,1729,0
20250121,190700,1462433943,1729,1729,1729,1729,0
20250121,190600,1462433943,1729,1729,1729,1729,0
20250121,190500,1462433943,1729,1729,1729,1729,0
20250121,190400,1462433943,1729,1729,1729,1729,0
20250121,190300,1462433943,1729,1729,1729,1729,0
20250121,190200,1462433943,1729,1729,1729,1729,24116
20250121,190100,1462433943,1729,1729,1729,1729,0
20250121,190000,1462433943,1729,1729,1729,1729,0
20250121,185900,1462433943,1729,1729,1729,1729,0
20250121,185800,1462433943,1729,1729,1729,1729,0
20250121,185700,1462433943,1729,1729,1729,1729,0
20250121,185600,1462433943,1729,1729,1729,1729,0
20250121,185500,1462433943,1729,1729,1729,1729,0
20250121,185400,1462433943,1729,1729,1729,1729,0
20250121,185300,1462433943,1729,1729,1729,1729,0
20250121,185200,1462433943,1729,1729,1729,1729,0
20250121,185100,1462433943,1729,1729,1729,1729,0
20250121,185000,1462433943,1729,1729,1729,1729,0
20250121,184900,1462433943,1729,1729,1729,1729,0
20250121,184800,1462433943,1729,1729,1729,1729,0
20250121,184700,1462433943,1729,1729,1729,1729,0
20250121,184600,1462433943,1729,1729,1729,1729,0
20250121,184500,1462433943,1729,1729,1729,1729,0
20250121,184400,1462433943,1729,1729,1729,1729,0
20250121,184300,1462433943,1729,1729,1729,1729,0
20250121,184200,1462433943,1729,1729,1729,1729,0
20250121,184100,1462433943,1729,1729,1729,1729,0
20250121,184000,1462433943,1729,1729,1729,1729,0
20250121,183900,1462433943,1729,1729,1729,1729,0
20250121,183800,1462433943,1729,1729,1729,1729,0
20250121,183700,1462433943,1729,1729,1729,1729,0
20250121,183600,1462433943,1729,1729,1729,1729,0
20250121,183500,1462433943,1729,1729,1729,1729,0
20250121,183400,1462433943,1729,1729,1729,1729,0
20250121,183300,1462433943,1729,1729,1729,1729,0
20250121,183200,1462433943,1729,1729,1729,1729,24116
20250121,183100,1462433943,1729,1729,1729,1729,0
20250121,183000,1462433943,1729,1729,1729,1729,0
20250121,182900,1462433943,1729,1729,1729,1729,0
20250121,182800,1462433943,1729,1729,1729,1729,0
20250121,182700,1462433943,1729,1729,1729,1729,0
20250121,182600,1462433943,1729,1729,1729,1729,0
20250121,182500,1462433943,1729,1729,1729,1729,0
20250121,182400,1462433943,1729,1729,1729,1729,0
20250121,182300,1462433943,1729,1729,1729,1729,0
20250121,182200,1462433943,1729,1729,1729,1729,0
20250121,182100,1462433943,1729,1729,1729,1729,0
20250121,182000,1462433943,1729,1729,1729,1729,0
20250121,181900,1462433943,1729,1729,1729,1729,0
20250121,181800,1462433943,1729,1729,1729,1729,0
20250121,181700,1462433943,1729,1729,1729,1729,0
20250121,181600,1462433943,1729,1729,1729,1729,0
20250121,181500,1462433943,1729,1729,1729,1729,0
20250121,181400,1462433943,1729,1729,1729,1729,0
20250121,181300,1462433943,1729,1729,1729,1729,0
20250121,181200,1462433943,1729,1729,1729,1729,0
20250121,181100,1462433943,1729,1729,1729,1729,0
20250121,181000,1462433943,1729,1729,1729,1729,0
20250121,180900,1462433943,1729,1729,1729,1729,0
20250121,180800,1462433943,1729,1729,1729,1729,0
20250121,180700,1462433943,1729,1729,1729,1729,0
20250121,180600,1462433943,1729,1729,1729,1729,0
20250121,180500,1462433943,1729,1729,1729,1729,0
20250121,180400,1462433943,1729,1729,1729,1729,0
20250121,180300,1462433943,1729,1729,1729,1729,0
20250121,180200,1462433943,1729,1729,1729,1729,24116
20250121,180100,1462433943,1729,1729,1729,1729,0
20250121,180000,1462433943,1729,1729,1729,1729,0
20250121,175900,1462433943,1729,1729,1729,1729,0
20250121,175800,1462433943,1729,1729,1729,1729,0
20250121,175700,1462433943,1729,1729,1729,1729,0
20250121,175600,1462433943,1729,1729,1729,1729,0
20250121,175500,1462433943,1729,1729,1729,1729,0
20250121,175400,1462433943,1729,1729,1729,1729,0
20250121,175300,1462433943,1729,1729,1729,1729,0
20250121,175200,1462433943,1729,1729,1729,1729,0
20250121,175100,1462433943,1729,1729,1729,1729,0
20250121,175000,1462433943,1729,1729,1729,1729,0
20250121,174900,1462433943,1729,1729,1729,1729,0
20250121,174800,1462433943,1729,1729,1729,1729,0
20250121,174700,1462433943,1729,1729,1729,1729,0
20250121,174600,1462433943,1729,1729,1729,1729,0
20250121,174500,1462433943,1729,1729,1729,1729,0
20250121,174400,1462433943,1729,1729,1729,1729,0
20250121,174300,1462433943,1729,1729,1729,1729,0
20250121,174200,1462433943,1729,1729,1729,1729,0
20250121,174100,1462433943,1729,1729,1729,1729,0
20250121,174000,1462433943,1729,1729,1729,1729,0
20250121,173900,1462433943,1729,1729,1729,1729,0
20250121,173800,1462433943,1729,1729,1729,1729,0
20250121,173700,1462433943,1729,1729,1729,1729,0
20250121,173600,1462433943,1729,1729,1729,1729,0
20250121,173500,1462433943,1729,1729,1729,1729,0
20250121,173400,1462433943,1729,1729,1729,1729,0
20250121,173300,1462433943,1729,1729,1729,1729,0
20250121,173200,1462433943,1729,1729,1729,1729,24116
20250121,173100,1462433943,1729,1729,1729,1729,0
20250121,173000,1462433943,1729,1729,1729,1729,0
20250121,172900,1462433943,1729,1729,1729,1729,0
20250121,172800,1462433943,1729,1729,1729,1729,0
20250121,172700,1462433943,1729,1729,1729,1729,0
20250121,172600,1462433943,1729,1729,1729,1729,0
20250121,172500,1462433943,1729,1729,1729,1729,0
20250121,172400,1462433943,1729,1729,1729,1729,0
20250121,172300,1462433943,1729,1729,1729,1729,0
20250121,172200,1462433943,1729,1729,1729,1729,0
20250121,172100,1462433943,1729,1729,1729,1729,0
20250121,172000,1462433943,1729,1729,1729,1729,0
20250121,171900,1462433943,1729,1729,1729,1729,0
20250121,171800,1462433943,1729,1729,1729,1729,0
20250121,171700,1462433943,1729,1729,1729,1729,0
20250121,171600,1462433943,1729,1729,1729,1729,0
20250121,171500,1462433943,1729,1729,1729,1729,0
20250121,171400,1462433943,1729,1729,1729,1729,0
20250121,171300,1462433943,1729,1729,1729,1729,0
20250121,171200,1462433943,1729,1729,1729,1729,0
20250121,171100,1462433943,1729,1729,1729,1729,0
20250121,171000,1462433943,1729,1729,1729,1729,0
20250121,170900,1462433943,1729,1729,1729,1729,0
20250121,170800,1462433943,1729,1729,1729,1729,0
20250121,170700,1462433943,1729,1729,1729,1729,0
20250121,170600,1462433943,1729,1729,1729,1729,0
20250121,170500,1462433943,1729,1729,1729,1729,0
20250121,170400,1462433943,1729,1729,1729,1729,0
20250121,170300,1462433943,1729,1729,1729,1729,0
20250121,170200,1462433943,1729,1729,1729,1729,24116
20250121,170100,1462433943,1729,1729,1729,1729,0
20250121,170000,1462433943,1729,1729,1729,1729,0
20250121,165900,1462433943,1729,1729,1729,1729,0
20250121,165800,1462433943,1729,1729,1729,1729,0
20250121,165700,1462433943,1729,1729,1729,1729,0
20250121,165600,1462433943,1729,1729,1729,1729,0
20250121,165500,1462433943,1729,1729,1729,1729,0
20250121,165400,1462433943,1729,1729,1729,1729,0
20250121,165300,1462433943,1729,1729,1729,1729,0
20250121,165200,1462433943,1729,1729,1729,1729,0
20250121,165100,1462433943,1729,1729,1729,1729,0
20250121,165000,1462433943,1729,1729,1729,1729,0
20250121,164900,1462433943,1729,1729,1729,1729,0
20250121,164800,1462433943,1729,1729,1729,1729,0
20250121,164700,1462433943,1729,1729,1729,1729,0
20250121,164600,1462433943,1729,1729,1729,1729,0
20250121,164500,1462433943,1729,1729,1729,1729,0
20250121,164400,1462433943,1729,1729,1729,1729,0
20250121,164300,1462433943,1729,1729,1729,1729,0
20250121,164200,1462433943,1729,1729,1729,1729,0
20250121,164100,1462433943,1729,1729,1729,1729,0
20250121,164000,1462433943,1729,1729,1729,1729,0
20250121,163900,1462433943,1729,1729,1729,1729,0
20250121,163800,1462433943,1729,1729,1729,1729,0
20250121,163700,1462433943,1729,1729,1729,1729,0
20250121,163600,1462433943,1729,1729,1729,1729,0
20250121,163500,1462433943,1729,1729,1729,1729,0
20250121,163400,1462433943,1729,1729,1729,1729,0
20250121,163300,1462433943,1729,1729,1729,1729,0
20250121,163200,1462433943,1729,1729,1729,1729,24116
20250121,163100,1462433943,1729,1729,1729,1729,0
20250121,163000,1462433943,1729,1729,1729,1729,0
20250121,162900,1462433943,1729,1729,1729,1729,0
20250121,162800,1462433943,1729,1729,1729,1729,0
20250121,162700,1462433943,1729,1729,1729,1729,0
20250121,162600,1462433943,1729,1729,1729,1729,0
20250121,162500,1462433943,1729,1729,1729,1729,0
20250121,162400,1462433943,1729,1729,1729,1729,0
20250121,162300,1462433943,1729,1729,1729,1729,0
20250121,162200,1462433943,1729,1729,1729,1729,0
20250121,162100,1462433943,1729,1729,1729,1729,0
20250121,162000,1462433943,1729,1729,1729,1729,0
20250121,161900,1462433943,1729,1729,1729,1729,0
20250121,161800,1462433943,1729,1729,1729,1729,0
20250121,161700,1462433943,1729,1729,1729,1729,0
20250121,161600,1462433943,1729,1729,1729,1729,0
20250121,161500,1462433943,1729,1729,1729,1729,0
20250121,161400,1462433943,1729,1729,1729,1729,0
20250121,161300,1462433943,1729,1729,1729,1729,0
20250121,161200,1462433943,1729,1729,1729,1729,0
20250121,161100,1462433943,1729,1729,1729,1729,0
20250121,161000,1462433943,1729,1729,1729,1729,0
20250121,160900,1462433943,1729,1729,1729,1729,0
20250121,160800,1462433943,1729,1729,1729,1729,0
20250121,160700,1462433943,1729,1729,1729,1729,0
20250121,160600,1462433943,1729,1729,1729,1729,0
20250121,160500,1462433943,1729,1729,1729,1729,0
20250121,160400,1462433943,1729,1729,1729,1729,0
20250121,160300,1462433943,1729,1729,1729,1729,0
20250121,160200,1462433943,1729,1729,1729,1729,24116
20250121,160100,1462433943,1729,1729,1729,1729,0
20250121,160000,1462433943,1729,1729,1729,1729,0
20250121,155900,1462433943,1729,1729,1729,1729,0
20250121,155800,1462433943,1729,1729,1729,1729,0
20250121,155700,1462433943,1729,1729,1729,1729,0
20250121,155600,1462433943,1729,1729,1729,1729,0
20250121,155500,1462433943,1729,1729,1729,1729,0
20250121,155400,1462433943,1729,1729,1729,1729,0
20250121,155300,1462433943,1729,1729,1729,1729,0
20250121,155200,1462433943,1729,1729,1729,1729,0
20250121,155100,1462433943,1729,1729,1729,1729,0
20250121,155000,1462433943,1729,1729,1729,1729,0
20250121,154900,1462433943,1729,1729,1729,1729,0
20250121,154800,1462433943,1729,1729,1729,1729,0
20250121,154700,1462433943,1729,1729,1729,1729,0
20250121,154600,1462433943,1729,1729,1729,1729,0
20250121,154500,1462433943,1729,1729,1729,1729,0
20250121,154400,1462433943,1729,1729,1729,1729,0
20250121,154300,1462433943,1729,1729,1729,1729,0
20250121,154200,1462433943,1729,1729,1729,1729,0
20250121,154100,1462433943,1729,1729,1729,1729,0
20250121,154000,1462433943,1729,1729,1729,1729,0
20250121,153900,1462433943,1729,1729,1729,1729,0
20250121,153800,1462433943,1729,1729,1729,1729,0
20250121,153700,1462433943,1729,1729,1729,1729,0
20250121,153600,1462433943,1729,1729,1729,1729,0
20250121,153500,1462433943,1729,1729,1729,1729,0
20250121,153400,1462433943,1729,1729,1729,1729,0
20250121,153300,1462433943,1729,1729,1729,1729,0
20250121,153200,1462433943,1729,1729,1729,1729,24116
20250121,153100,1462433943,1729,1729,1729,1729,0
20250121,153000,1462433943,1729,1729,1729,1729,24116
20250121,152900,1420737379,1734,1734,1734,1734,0
20250121,152800,1420737379,1734,1734,1734,1734,0
20250121,152700,1420737379,1734,1734,1734,1734,0
20250121,152600,1420737379,1734,1734,1734,1734,0
20250121,152500,1420737379,1734,1734,1734,1734,0
20250121,152400,1420737379,1734,1734,1734,1734,0
20250121,152300,1420737379,1734,1734,1734,1734,0
20250121,152200,1420737379,1734,1734,1734,1734,0
20250121,152100,1420737379,1734,1734,1734,1734,0
20250121,152000,1420737379,1734,1734,1734,1734,0
20250121,151900,1420737379,1734,1735,1735,1731,4425
20250121,151800,1413066812,1736,1734,1737,1734,5747
20250121,151700,1403091262,1734,1732,1735,1732,4273
20250121,151600,1395686361,1732,1732,1732,1732,694
20250121,151500,1394484353,1734,1730,1734,1729,2546
20250121,151400,1390077395,1730,1730,1735,1728,3009
20250121,151300,1384867015,1732,1733,1734,1731,1302
20250121,151200,1382611749,1734,1733,1735,1733,1595
20250121,151100,1379845703,1734,1732,1734,1732,1465
20250121,151000,1377307397,1731,1732,1732,1728,4298
20250121,150900,1369874257,1732,1732,1732,1730,3678
20250121,150800,1363509317,1730,1731,1732,1730,124
20250121,150700,1363294685,1732,1733,1734,1732,2815
20250121,150600,1358415683,1730,1733,1733,1729,283
20250121,150500,1357926313,1734,1729,1734,1729,4684
20250121,150400,1349816403,1729,1725,1729,1725,1380
20250121,150300,1347435112,1726,1726,1726,1726,101
20250121,150200,1347260786,1726,1727,1727,1726,1602
20250121,150100,1344495430,1729,1727,1729,1727,11
20250121,150000,1344476428,1727,1729,1729,1727,701
20250121,145900,1343265799,1729,1727,1729,1727,152
20250121,145800,1343003293,1726,1726,1726,1726,600
20250121,145700,1341967693,1727,1727,1727,1726,710
20250121,145600,1340741524,1727,1727,1727,1727,545
20250121,145500,1339800309,1725,1725,1725,1725,0
20250121,145400,1339800309,1725,1724,1725,1724,868
20250121,145300,1338303059,1724,1724,1724,1724,500
20250121,145200,1337441059,1724,1727,1727,1724,838
20250121,145100,1335995583,1727,1726,1727,1725,1090
20250121,145000,1334115309,1728,1726,1728,1726,304
20250121,144900,1333590578,1725,1728,1728,1725,8120
20250121,144800,1319574519,1729,1729,1729,1729,500
20250121,144700,1318710019,1729,1729,1729,1729,0
20250121,144600,1318710019,1729,1727,1729,1727,1001
20250121,144500,1316981290,1727,1729,1729,1727,4311
20250121,144400,1309529301,1729,1729,1729,1729,0
20250121,144300,1309529301,1729,1729,1730,1729,2174
20250121,144200,1305769848,1730,1729,1730,1726,2114
20250121,144100,1302117273,1729,1730,1730,1727,1913
20250121,144000,1298809013,1730,1726,1730,1726,1767
20250121,143900,1295752215,1730,1726,1730,1723,1913
20250121,143800,1292453287,1724,1731,1731,1724,3183
20250121,143700,1286963684,1730,1730,1730,1730,0
20250121,143600,1286963684,1730,1729,1733,1725,5353
20250121,143500,1277720414,1729,1732,1732,1729,1107
20250121,143400,1275806384,1729,1729,1732,1729,2851
20250121,143300,1270870177,1732,1727,1732,1727,707
20250121,143200,1269648991,1728,1728,1733,1727,1281
20250121,143100,1267435342,1728,1728,1736,1727,1957
20250121,143000,1264052358,1728,1727,1735,1727,2307
20250121,142900,1260060696,1727,1733,1736,1723,12113
20250121,142800,1239134839,1733,1766,1766,1730,26233
20250121,142700,1193284324,1766,1724,1782,1723,77817
20250121,142600,1057212125,1724,1724,1724,1723,1014
20250121,142500,1055464489,1724,1724,1724,1724,1
20250121,142400,1055462765,1724,1724,1724,1724,2362
20250121,142300,1051390677,1724,1726,1726,1724,1501
20250121,142200,1048802465,1725,1724,1726,1724,3961
20250121,142100,1041970375,1724,1724,1724,1724,300
20250121,142000,1041453175,1725,1725,1725,1725,12
20250121,141900,1041432475,1725,1723,1725,1723,4587
20250121,141800,1033527484,1723,1722,1723,1722,205
20250121,141700,1033174472,1722,1722,1722,1722,0
20250121,141600,1033174472,1722,1722,1722,1722,1
20250121,141500,1033172750,1719,1722,1722,1719,787
20250121,141400,1031819707,1721,1721,1721,1721,150
20250121,141300,1031561557,1720,1722,1722,1720,27
20250121,141200,1031515115,1722,1722,1722,1722,5
20250121,141100,1031506505,1722,1722,1722,1719,68
20250121,141000,1031389567,1719,1724,1724,1719,1053
20250121,140900,1029574837,1725,1725,1725,1724,763
20250121,140800,1028259362,1724,1720,1724,1720,7308
20250121,140700,1015672566,1720,1717,1720,1717,33
20250121,140600,1015615815,1720,1717,1720,1716,7730
20250121,140500,1002350266,1717,1718,1718,1717,3010
20250121,140400,997182086,1720,1720,1720,1720,1
20250121,140300,997180366,1717,1720,1721,1717,4353
20250121,140200,989703665,1721,1721,1721,1721,0
20250121,140100,989703665,1721,1721,1721,1721,1
20250121,140000,989701944,1720,1716,1720,1716,3504
20250121,135900,983682275,1717,1717,1717,1717,2466
20250121,135800,979448153,1717,1718,1718,1717,523
20250121,135700,978550112,1720,1717,1720,1717,701
20250121,135600,977346492,1720,1720,1720,1720,2002
20250121,135500,973903052,1721,1721,1721,1721,0
20250121,135400,973903052,1721,1721,1721,1721,0
20250121,135300,973903052,1721,1721,1721,1721,1
20250121,135200,973901331,1716,1720,1721,1716,2984
20250121,135100,968774300,1720,1721,1721,1720,1730
20250121,135000,965798680,1720,1720,1721,1719,7331
20250121,134900,953195597,1721,1721,1721,1720,511
20250121,134800,952316666,1721,1720,1721,1720,11
20250121,134700,952297745,1720,1719,1720,1719,1322
20250121,134600,950024063,1719,1719,1720,1719,528
20250121,134500,949116430,1719,1719,1719,1719,790
20250121,134400,947758420,1720,1719,1720,1719,87
20250121,134300,947608866,1719,1719,1719,1719,1186
20250121,134200,945570132,1719,1719,1719,1716,348
20250121,134100,944972195,1719,1719,1719,1719,0
20250121,134000,944972195,1719,1717,1719,1717,307
20250121,133900,944445038,1717,1719,1719,1717,232
20250121,133800,944046594,1719,1719,1719,1719,0
20250121,133700,944046594,1719,1719,1719,1719,0
20250121,133600,944046594,1719,1719,1719,1719,594
20250121,133500,943025508,1720,1720,1720,1720,0
20250121,133400,943025508,1720,1720,1720,1716,2191
20250121,133300,939260690,1717,1719,1719,1717,1353
20250121,133200,936937580,1719,1719,1719,1719,0
20250121,133100,936937580,1719,1720,1720,1719,16
20250121,133000,936910061,1721,1721,1721,1721,90
20250121,132900,936755171,1721,1721,1721,1721,0
20250121,132800,936755171,1721,1721,1721,1721,8
20250121,132700,936741403,1722,1722,1722,1722,0
20250121,132600,936741403,1722,1722,1722,1722,1
20250121,132500,936739681,1717,1719,1719,1717,100
20250121,132400,936567970,1722,1721,1722,1721,862
20250121,132300,935083616,1722,1720,1722,1720,2
20250121,132200,935080174,1723,1723,1723,1723,0
20250121,132100,935080174,1723,1723,1723,1723,1
20250121,132000,935078451,1723,1719,1723,1719,402
20250121,131900,934387409,1719,1717,1719,1716,866
20250121,131800,932900757,1717,1715,1717,1715,155
20250121,131700,932634782,1717,1717,1717,1717,0
20250121,131600,932634782,1717,1716,1717,1715,3
20250121,131500,932629634,1716,1714,1716,1713,2053
20250121,131400,929111737,1715,1713,1716,1713,107
20250121,131300,928928226,1714,1713,1714,1713,3866
20250121,131200,922304648,1713,1712,1713,1712,2476
20250121,131100,918064589,1713,1713,1713,1713,0
20250121,131000,918064589,1713,1712,1713,1712,297
20250121,130900,917556025,1710,1711,1711,1710,1000
20250121,130800,915845954,1711,1711,1711,1710,1987
20250121,130700,912447847,1711,1712,1714,1711,5343
20250121,130600,903299408,1713,1715,1715,1712,1652
20250121,130500,900469535,1715,1713,1715,1709,4013
20250121,130400,893606803,1715,1714,1716,1714,10
20250121,130300,893589656,1714,1717,1717,1710,5013
20250121,130200,885015207,1717,1713,1717,1712,1053
20250121,130100,883211457,1710,1710,1712,1710,4266
20250121,130000,875913502,1712,1712,1712,1709,6091
20250121,125900,865495595,1716,1717,1717,1711,1506
20250121,125800,862918162,1717,1715,1717,1710,10901
20250121,125700,844267493,1718,1718,1718,1718,1
20250121,125600,844265775,1719,1719,1719,1718,9
20250121,125500,844250305,1719,1716,1720,1713,2450
20250121,125400,840052653,1722,1721,1722,1721,3
20250121,125300,840047488,1716,1716,1716,1716,1
20250121,125200,840045772,1722,1717,1722,1714,83
20250121,125100,839903484,1723,1723,1723,1723,0
20250121,125000,839903484,1723,1717,1723,1717,9
20250121,124900,839888020,1717,1716,1718,1716,3140
20250121,124800,834498777,1714,1714,1714,1714,499
20250121,124700,833643491,1717,1717,1717,1717,1
20250121,124600,833641774,1714,1717,1718,1714,3703
20250121,124500,827285862,1718,1718,1718,1718,2
20250121,124400,827282426,1717,1717,1717,1717,101
20250121,124300,827109009,1717,1719,1719,1717,1024
20250121,124200,825350275,1718,1718,1720,1717,2176
20250121,124100,821612404,1718,1720,1721,1717,657
20250121,124000,820484142,1721,1721,1721,1721,34
20250121,123900,820425628,1722,1717,1722,1716,110
20250121,123800,820236761,1723,1723,1723,1723,0
20250121,123700,820236761,1723,1723,1723,1715,941
20250121,123600,818620611,1723,1723,1723,1723,27
20250121,123500,818574090,1720,1720,1720,1720,0
20250121,123400,818574090,1720,1719,1720,1718,4013
20250121,123300,811676807,1719,1719,1719,1719,0
20250121,123200,811676807,1719,1720,1720,1719,9
20250121,123100,811661333,1720,1720,1720,1718,102
20250121,123000,811485895,1715,1719,1719,1715,304
20250121,122900,810964264,1720,1720,1720,1718,69
20250121,122800,810845594,1721,1720,1721,1718,504
20250121,122700,809978317,1720,1716,1721,1710,22159
20250121,122600,772042563,1715,1723,1723,1715,4034
20250121,122500,765122927,1716,1721,1724,1716,9836
20250121,122400,748229639,1721,1724,1724,1721,529
20250121,122300,747319227,1721,1721,1721,1721,1
20250121,122200,747317506,1725,1722,1725,1722,651
20250121,122100,746196451,1721,1721,1721,1721,799
20250121,122000,744821372,1721,1721,1721,1721,1
20250121,121900,744819651,1722,1722,1722,1722,0
20250121,121800,744819651,1722,1718,1722,1718,115
20250121,121700,744622077,1718,1722,1722,1718,34
20250121,121600,744563545,1718,1719,1719,1717,1353
20250121,121500,742239090,1719,1719,1719,1719,150
20250121,121400,741981240,1719,1722,1722,1719,473
20250121,121300,741167639,1720,1720,1720,1720,52
20250121,121200,741078199,1720,1720,1720,1720,35
20250121,121100,741017999,1720,1720,1720,1720,1
20250121,121000,741016279,1720,1720,1720,1720,30
20250121,120900,740964679,1720,1720,1720,1720,11
20250121,120800,740945759,1720,1719,1720,1719,970
20250121,120700,739277939,1718,1718,1720,1718,851
20250121,120600,737814821,1720,1720,1720,1720,0
20250121,120500,737814821,1720,1720,1720,1720,11
20250121,120400,737795901,1718,1718,1718,1718,3861
20250121,120300,731162703,1720,1720,1720,1720,750
20250121,120200,729872703,1717,1720,1720,1717,9000
20250121,120100,714407824,1722,1722,1722,1722,2
20250121,120000,714404380,1722,1722,1722,1722,69
20250121,115900,714285562,1723,1723,1723,1723,5
20250121,115800,714276947,1724,1720,1724,1720,1267
20250121,115700,712093039,1720,1720,1720,1720,10
20250121,115600,712075839,1720,1720,1720,1720,200
20250121,115500,711731839,1720,1721,1721,1720,100
20250121,115400,711559822,1726,1720,1726,1720,531
20250121,115300,710643896,1718,1719,1719,1718,1900
20250121,115200,707378162,1726,1726,1726,1726,0
20250121,115100,707378162,1726,1726,1726,1726,0
20250121,115000,707378162,1726,1726,1726,1726,0
20250121,114900,707378162,1726,1725,1726,1725,1344
20250121,114800,705059691,1717,1719,1726,1717,14451
20250121,114700,680231833,1726,1726,1726,1726,7
20250121,114600,680219751,1719,1720,1720,1719,1844
20250121,114500,677048515,1720,1721,1721,1720,162
20250121,114400,676769874,1727,1720,1727,1720,101
20250121,114300,676596147,1720,1720,1720,1720,200
20250121,114200,676252147,1727,1727,1727,1727,100
20250121,114100,676079447,1728,1725,1728,1725,337
20250121,114000,675497950,1717,1721,1725,1717,16664
20250121,113900,646852899,1721,1727,1727,1721,4419
20250121,113800,639238731,1728,1728,1728,1728,1931
20250121,113700,635901963,1729,1728,1729,1728,351
20250121,113600,635295134,1728,1729,1729,1728,310
20250121,113500,634759154,1729,1729,1729,1728,42
20250121,113400,634686539,1729,1729,1729,1729,413
20250121,113300,633972462,1730,1730,1730,1730,300
20250121,113200,633453462,1730,1730,1730,1730,0
20250121,113100,633453462,1730,1728,1730,1728,302
20250121,113000,632931604,1727,1727,1727,1727,100
20250121,112900,632758904,1728,1728,1728,1728,0
20250121,112800,632758904,1728,1727,1728,1727,4
20250121,112700,632751993,1728,1729,1729,1728,144
20250121,112600,632503150,1729,1730,1730,1727,553
20250121,112500,631546741,1731,1731,1731,1731,307
20250121,112400,631015324,1731,1730,1731,1730,481
20250121,112300,630182750,1730,1730,1730,1730,1217
20250121,112200,628077340,1730,1726,1730,1726,411
20250121,112100,627367950,1726,1726,1726,1726,5191
20250121,112000,618408284,1726,1728,1730,1726,421
20250121,111900,617681514,1726,1730,1731,1726,2602
20250121,111800,613183238,1730,1728,1730,1728,799
20250121,111700,611802564,1728,1730,1730,1728,679
20250121,111600,610628874,1730,1730,1730,1730,1832
20250121,111500,607459514,1730,1730,1730,1730,100
20250121,111400,607286514,1730,1729,1730,1729,1418
20250121,111300,604834790,1729,1729,1729,1728,1088
20250121,111200,602953875,1729,1729,1729,1729,708
20250121,111100,601729743,1730,1729,1730,1729,1892
20250121,111000,598458275,1729,1722,1729,1722,10391
20250121,110900,580497235,1720,1721,1722,1720,1301
20250121,110800,578258907,1721,1722,1722,1721,6896
20250121,110700,566387399,1725,1725,1725,1725,25
20250121,110600,566344274,1722,1725,1725,1722,1107
20250121,110500,564437884,1725,1728,1728,1722,4990
20250121,110400,555837699,1726,1726,1726,1726,10
20250121,110300,555820439,1729,1729,1729,1729,0
20250121,110200,555820439,1729,1729,1729,1729,520
20250121,110100,554921359,1729,1729,1729,1729,0
20250121,110000,554921359,1729,1729,1729,1729,1
20250121,105900,554919630,1724,1725,1725,1724,2160
20250121,105800,551195689,1729,1729,1729,1729,100
20250121,105700,551022789,1729,1729,1729,1729,2
20250121,105600,551019331,1724,1724,1725,1724,1276
20250121,105500,548819506,1724,1724,1724,1724,30
20250121,105400,548767786,1730,1730,1730,1730,0
20250121,105300,548767786,1730,1723,1730,1723,8533
20250121,105200,534065420,1723,1727,1727,1723,2
20250121,105100,534061970,1720,1729,1729,1720,7699
20250121,105000,520802320,1727,1729,1729,1727,4
20250121,104900,520795408,1730,1730,1730,1730,0
20250121,104800,520795408,1730,1730,1730,1730,0
20250121,104700,520795408,1730,1727,1730,1727,146
20250121,104600,520542932,1725,1729,1729,1725,75
20250121,104500,520413424,1730,1725,1730,1725,1001
20250121,104400,518686694,1725,1725,1725,1725,516
20250121,104300,517796594,1725,1727,1730,1725,1121
20250121,104200,515861794,1727,1726,1727,1726,3830
20250121,104100,509250764,1727,1726,1727,1726,900
20250121,104000,507696664,1727,1727,1727,1726,211
20250121,103900,507332467,1727,1730,1730,1727,950
20250121,103800,505691467,1730,1726,1730,1725,203
20250121,103700,505341087,1725,1727,1730,1725,5265
20250121,103600,496250669,1727,1730,1730,1727,5224
20250121,103500,487219219,1730,1731,1735,1730,2008
20250121,103400,483745085,1735,1735,1735,1735,271
20250121,103300,483274900,1735,1735,1735,1735,100
20250121,103200,483101400,1735,1735,1735,1735,0
20250121,103100,483101400,1735,1731,1735,1731,2000
20250121,103000,479633676,1731,1729,1731,1729,205
20250121,102900,479279228,1728,1729,1730,1728,3211
20250121,102800,473728479,1728,1730,1730,1728,850
20250121,102700,472259079,1730,1729,1730,1728,920
20250121,102600,470669142,1730,1730,1730,1730,306
20250121,102500,470139762,1731,1732,1732,1731,3708
20250121,102400,463720733,1735,1735,1735,1735,0
20250121,102300,463720733,1735,1735,1735,1735,0
20250121,102200,463720733,1735,1733,1735,1732,642
20250121,102100,462607744,1733,1735,1735,1733,105
20250121,102000,462425579,1735,1735,1735,1735,200
20250121,101900,462078579,1733,1733,1733,1733,50
20250121,101800,461991929,1735,1733,1736,1733,894
20250121,101700,460442448,1733,1732,1736,1732,940
20250121,101600,458813513,1732,1736,1737,1732,3
20250121,101500,458808308,1731,1735,1736,1731,3811
20250121,101400,452204218,1735,1735,1735,1735,1
20250121,101300,452202483,1731,1734,1734,1731,2260
20250121,101200,448289505,1735,1735,1735,1735,0
20250121,101100,448289505,1735,1738,1738,1735,3910
20250121,101000,441504585,1738,1738,1738,1738,288
20250121,100900,441004041,1739,1738,1739,1738,500
20250121,100800,440134641,1739,1735,1741,1735,4037
20250121,100700,433112912,1739,1736,1739,1735,3166
20250121,100600,427612552,1735,1732,1736,1732,6195
20250121,100500,416875579,1732,1722,1732,1722,1232
20250121,100400,414754038,1722,1733,1733,1722,1879
20250121,100300,411517153,1729,1729,1729,1729,500
20250121,100200,410652653,1729,1722,1732,1721,709
20250121,100100,409428128,1732,1732,1732,1732,51
20250121,100000,409339796,1721,1732,1733,1721,4084
20250121,095900,402296067,1725,1728,1729,1725,4585
20250121,095800,394380732,1728,1735,1735,1728,8189
20250121,095700,380209730,1734,1730,1735,1729,2561
20250121,095600,375777245,1735,1735,1735,1735,2
20250121,095500,375773775,1736,1736,1736,1736,2
20250121,095400,375770303,1728,1728,1728,1728,1749
20250121,095300,372748031,1728,1728,1728,1728,190
20250121,095200,372419711,1737,1737,1737,1737,0
20250121,095100,372419711,1737,1735,1737,1735,1001
20250121,095000,370680978,1737,1735,1737,1735,532
20250121,094900,369757918,1735,1735,1735,1725,1900
20250121,094800,366469940,1735,1738,1738,1730,1563
20250121,094700,363758721,1738,1737,1738,1734,699
20250121,094600,362544835,1735,1738,1738,1735,1118
20250121,094500,360603407,1739,1735,1740,1735,404
20250121,094400,359900648,1735,1735,1739,1735,1781
20250121,094300,356808524,1735,1732,1735,1731,1298
20250121,094200,354559925,1731,1729,1731,1729,1329
20250121,094100,352261128,1730,1730,1730,1728,901
20250121,094000,350703552,1730,1724,1730,1723,2831
20250121,093900,345822165,1724,1724,1724,1715,3589
20250121,093800,339658403,1720,1725,1725,1720,4054
20250121,093700,332682687,1725,1725,1725,1722,294
20250121,093600,332175540,1725,1729,1729,1722,2660
20250121,093500,327592323,1729,1725,1729,1725,1623
20250121,093400,324792608,1725,1730,1730,1725,15015
20250121,093300,298864686,1729,1729,1729,1729,1
20250121,093200,298862957,1728,1731,1731,1728,3764
20250121,093100,292358524,1731,1729,1732,1729,2217
20250121,093000,288525271,1729,1730,1730,1729,526
20250121,092900,287615543,1730,1734,1734,1730,249
20250121,092800,287184766,1734,1734,1734,1734,109
20250121,092700,286995760,1734,1734,1734,1734,28
20250121,092600,286947208,1735,1733,1735,1733,101
20250121,092500,286772171,1734,1729,1734,1729,1257
20250121,092400,284595058,1733,1733,1733,1733,342
20250121,092300,284002372,1729,1733,1735,1729,7454
20250121,092200,271103128,1731,1732,1732,1731,2033
20250121,092100,267583855,1731,1731,1731,1731,0
20250121,092000,267583855,1731,1731,1731,1731,288
20250121,091900,267085327,1731,1731,1731,1731,222
20250121,091800,266701045,1737,1731,1738,1731,930
20250121,091700,265085640,1737,1730,1737,1730,1203
20250121,091600,263004441,1730,1730,1730,1729,344
20250121,091500,262409394,1737,1737,1737,1737,128
20250121,091400,262187058,1738,1731,1738,1727,5440
20250121,091300,252782191,1728,1734,1739,1728,10856
20250121,091200,233976119,1727,1729,1729,1727,907
20250121,091100,232409389,1726,1738,1739,1726,3984
20250121,091000,225517522,1738,1726,1738,1726,4490
20250121,090900,217734123,1726,1734,1735,1725,9382
20250121,090800,201520747,1735,1738,1738,1734,102
20250121,090700,201343874,1733,1738,1738,1733,1012
20250121,090600,199590003,1739,1733,1739,1733,5805
20250121,090500,189521309,1736,1742,1742,1716,13729
20250121,090400,165817846,1736,1736,1742,1736,6542
20250121,090300,154439517,1736,1730,1736,1727,9624
20250121,090200,137795261,1730,1737,1737,1730,6691
20250121,090100,126195762,1737,1737,1737,1736,8014
20250121,090000,112278199,1729,1720,1739,1711,64054