stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200200,1633177495,1695,1695,1695,1695,42252
20250123,200100,1633177495,1695,1695,1695,1695,0
20250123,200000,1633177495,1695,1695,1695,1695,0
20250123,195900,1633177495,1695,1695,1695,1695,0
20250123,195800,1633177495,1695,1695,1695,1695,0
20250123,195700,1633177495,1695,1695,1695,1695,0
20250123,195600,1633177495,1695,1695,1695,1695,0
20250123,195500,1633177495,1695,1695,1695,1695,0
20250123,195400,1633177495,1695,1695,1695,1695,0
20250123,195300,1633177495,1695,1695,1695,1695,0
20250123,195200,1633177495,1695,1695,1695,1695,0
20250123,195100,1633177495,1695,1695,1695,1695,0
20250123,195000,1633177495,1695,1695,1695,1695,0
20250123,194900,1633177495,1695,1695,1695,1695,0
20250123,194800,1633177495,1695,1695,1695,1695,0
20250123,194700,1633177495,1695,1695,1695,1695,0
20250123,194600,1633177495,1695,1695,1695,1695,0
20250123,194500,1633177495,1695,1695,1695,1695,0
20250123,194400,1633177495,1695,1695,1695,1695,0
20250123,194300,1633177495,1695,1695,1695,1695,0
20250123,194200,1633177495,1695,1695,1695,1695,0
20250123,194100,1633177495,1695,1695,1695,1695,0
20250123,194000,1633177495,1695,1695,1695,1695,0
20250123,193900,1633177495,1695,1695,1695,1695,0
20250123,193800,1633177495,1695,1695,1695,1695,0
20250123,193700,1633177495,1695,1695,1695,1695,0
20250123,193600,1633177495,1695,1695,1695,1695,0
20250123,193500,1633177495,1695,1695,1695,1695,0
20250123,193400,1633177495,1695,1695,1695,1695,0
20250123,193300,1633177495,1695,1695,1695,1695,0
20250123,193200,1633177495,1695,1695,1695,1695,42252
20250123,193100,1633177495,1695,1695,1695,1695,0
20250123,193000,1633177495,1695,1695,1695,1695,0
20250123,192900,1633177495,1695,1695,1695,1695,0
20250123,192800,1633177495,1695,1695,1695,1695,0
20250123,192700,1633177495,1695,1695,1695,1695,0
20250123,192600,1633177495,1695,1695,1695,1695,0
20250123,192500,1633177495,1695,1695,1695,1695,0
20250123,192400,1633177495,1695,1695,1695,1695,0
20250123,192300,1633177495,1695,1695,1695,1695,0
20250123,192200,1633177495,1695,1695,1695,1695,0
20250123,192100,1633177495,1695,1695,1695,1695,0
20250123,192000,1633177495,1695,1695,1695,1695,0
20250123,191900,1633177495,1695,1695,1695,1695,0
20250123,191800,1633177495,1695,1695,1695,1695,0
20250123,191700,1633177495,1695,1695,1695,1695,0
20250123,191600,1633177495,1695,1695,1695,1695,0
20250123,191500,1633177495,1695,1695,1695,1695,0
20250123,191400,1633177495,1695,1695,1695,1695,0
20250123,191300,1633177495,1695,1695,1695,1695,0
20250123,191200,1633177495,1695,1695,1695,1695,0
20250123,191100,1633177495,1695,1695,1695,1695,0
20250123,191000,1633177495,1695,1695,1695,1695,0
20250123,190900,1633177495,1695,1695,1695,1695,0
20250123,190800,1633177495,1695,1695,1695,1695,0
20250123,190700,1633177495,1695,1695,1695,1695,0
20250123,190600,1633177495,1695,1695,1695,1695,0
20250123,190500,1633177495,1695,1695,1695,1695,0
20250123,190400,1633177495,1695,1695,1695,1695,0
20250123,190300,1633177495,1695,1695,1695,1695,0
20250123,190200,1633177495,1695,1695,1695,1695,42252
20250123,190100,1633177495,1695,1695,1695,1695,0
20250123,190000,1633177495,1695,1695,1695,1695,0
20250123,185900,1633177495,1695,1695,1695,1695,0
20250123,185800,1633177495,1695,1695,1695,1695,0
20250123,185700,1633177495,1695,1695,1695,1695,0
20250123,185600,1633177495,1695,1695,1695,1695,0
20250123,185500,1633177495,1695,1695,1695,1695,0
20250123,185400,1633177495,1695,1695,1695,1695,0
20250123,185300,1633177495,1695,1695,1695,1695,0
20250123,185200,1633177495,1695,1695,1695,1695,0
20250123,185100,1633177495,1695,1695,1695,1695,0
20250123,185000,1633177495,1695,1695,1695,1695,0
20250123,184900,1633177495,1695,1695,1695,1695,0
20250123,184800,1633177495,1695,1695,1695,1695,0
20250123,184700,1633177495,1695,1695,1695,1695,0
20250123,184600,1633177495,1695,1695,1695,1695,0
20250123,184500,1633177495,1695,1695,1695,1695,0
20250123,184400,1633177495,1695,1695,1695,1695,0
20250123,184300,1633177495,1695,1695,1695,1695,0
20250123,184200,1633177495,1695,1695,1695,1695,0
20250123,184100,1633177495,1695,1695,1695,1695,0
20250123,184000,1633177495,1695,1695,1695,1695,0
20250123,183900,1633177495,1695,1695,1695,1695,0
20250123,183800,1633177495,1695,1695,1695,1695,0
20250123,183700,1633177495,1695,1695,1695,1695,0
20250123,183600,1633177495,1695,1695,1695,1695,0
20250123,183500,1633177495,1695,1695,1695,1695,0
20250123,183400,1633177495,1695,1695,1695,1695,0
20250123,183300,1633177495,1695,1695,1695,1695,0
20250123,183200,1633177495,1695,1695,1695,1695,42252
20250123,183100,1633177495,1695,1695,1695,1695,0
20250123,183000,1633177495,1695,1695,1695,1695,0
20250123,182900,1633177495,1695,1695,1695,1695,0
20250123,182800,1633177495,1695,1695,1695,1695,0
20250123,182700,1633177495,1695,1695,1695,1695,0
20250123,182600,1633177495,1695,1695,1695,1695,0
20250123,182500,1633177495,1695,1695,1695,1695,0
20250123,182400,1633177495,1695,1695,1695,1695,0
20250123,182300,1633177495,1695,1695,1695,1695,0
20250123,182200,1633177495,1695,1695,1695,1695,0
20250123,182100,1633177495,1695,1695,1695,1695,0
20250123,182000,1633177495,1695,1695,1695,1695,0
20250123,181900,1633177495,1695,1695,1695,1695,0
20250123,181800,1633177495,1695,1695,1695,1695,0
20250123,181700,1633177495,1695,1695,1695,1695,0
20250123,181600,1633177495,1695,1695,1695,1695,0
20250123,181500,1633177495,1695,1695,1695,1695,0
20250123,181400,1633177495,1695,1695,1695,1695,0
20250123,181300,1633177495,1695,1695,1695,1695,0
20250123,181200,1633177495,1695,1695,1695,1695,0
20250123,181100,1633177495,1695,1695,1695,1695,0
20250123,181000,1633177495,1695,1695,1695,1695,0
20250123,180900,1633177495,1695,1695,1695,1695,0
20250123,180800,1633177495,1695,1695,1695,1695,0
20250123,180700,1633177495,1695,1695,1695,1695,0
20250123,180600,1633177495,1695,1695,1695,1695,0
20250123,180500,1633177495,1695,1695,1695,1695,0
20250123,180400,1633177495,1695,1695,1695,1695,0
20250123,180300,1633177495,1695,1695,1695,1695,0
20250123,180200,1633177495,1695,1695,1695,1695,42252
20250123,180100,1633177495,1695,1695,1695,1695,0
20250123,180000,1633177495,1695,1695,1695,1695,0
20250123,175900,1633177495,1695,1695,1695,1695,0
20250123,175800,1633177495,1695,1695,1695,1695,0
20250123,175700,1633177495,1695,1695,1695,1695,0
20250123,175600,1633177495,1695,1695,1695,1695,0
20250123,175500,1633177495,1695,1695,1695,1695,0
20250123,175400,1633177495,1695,1695,1695,1695,0
20250123,175300,1633177495,1695,1695,1695,1695,0
20250123,175200,1633177495,1695,1695,1695,1695,0
20250123,175100,1633177495,1695,1695,1695,1695,0
20250123,175000,1633177495,1695,1695,1695,1695,0
20250123,174900,1633177495,1695,1695,1695,1695,0
20250123,174800,1633177495,1695,1695,1695,1695,0
20250123,174700,1633177495,1695,1695,1695,1695,0
20250123,174600,1633177495,1695,1695,1695,1695,0
20250123,174500,1633177495,1695,1695,1695,1695,0
20250123,174400,1633177495,1695,1695,1695,1695,0
20250123,174300,1633177495,1695,1695,1695,1695,0
20250123,174200,1633177495,1695,1695,1695,1695,0
20250123,174100,1633177495,1695,1695,1695,1695,0
20250123,174000,1633177495,1695,1695,1695,1695,0
20250123,173900,1633177495,1695,1695,1695,1695,0
20250123,173800,1633177495,1695,1695,1695,1695,0
20250123,173700,1633177495,1695,1695,1695,1695,0
20250123,173600,1633177495,1695,1695,1695,1695,0
20250123,173500,1633177495,1695,1695,1695,1695,0
20250123,173400,1633177495,1695,1695,1695,1695,0
20250123,173300,1633177495,1695,1695,1695,1695,0
20250123,173200,1633177495,1695,1695,1695,1695,42252
20250123,173100,1633177495,1695,1695,1695,1695,0
20250123,173000,1633177495,1695,1695,1695,1695,0
20250123,172900,1633177495,1695,1695,1695,1695,0
20250123,172800,1633177495,1695,1695,1695,1695,0
20250123,172700,1633177495,1695,1695,1695,1695,0
20250123,172600,1633177495,1695,1695,1695,1695,0
20250123,172500,1633177495,1695,1695,1695,1695,0
20250123,172400,1633177495,1695,1695,1695,1695,0
20250123,172300,1633177495,1695,1695,1695,1695,0
20250123,172200,1633177495,1695,1695,1695,1695,0
20250123,172100,1633177495,1695,1695,1695,1695,0
20250123,172000,1633177495,1695,1695,1695,1695,0
20250123,171900,1633177495,1695,1695,1695,1695,0
20250123,171800,1633177495,1695,1695,1695,1695,0
20250123,171700,1633177495,1695,1695,1695,1695,0
20250123,171600,1633177495,1695,1695,1695,1695,0
20250123,171500,1633177495,1695,1695,1695,1695,0
20250123,171400,1633177495,1695,1695,1695,1695,0
20250123,171300,1633177495,1695,1695,1695,1695,0
20250123,171200,1633177495,1695,1695,1695,1695,0
20250123,171100,1633177495,1695,1695,1695,1695,0
20250123,171000,1633177495,1695,1695,1695,1695,0
20250123,170900,1633177495,1695,1695,1695,1695,0
20250123,170800,1633177495,1695,1695,1695,1695,0
20250123,170700,1633177495,1695,1695,1695,1695,0
20250123,170600,1633177495,1695,1695,1695,1695,0
20250123,170500,1633177495,1695,1695,1695,1695,0
20250123,170400,1633177495,1695,1695,1695,1695,0
20250123,170300,1633177495,1695,1695,1695,1695,0
20250123,170200,1633177495,1695,1695,1695,1695,42252
20250123,170100,1633177495,1695,1695,1695,1695,0
20250123,170000,1633177495,1695,1695,1695,1695,0
20250123,165900,1633177495,1695,1695,1695,1695,0
20250123,165800,1633177495,1695,1695,1695,1695,0
20250123,165700,1633177495,1695,1695,1695,1695,0
20250123,165600,1633177495,1695,1695,1695,1695,0
20250123,165500,1633177495,1695,1695,1695,1695,0
20250123,165400,1633177495,1695,1695,1695,1695,0
20250123,165300,1633177495,1695,1695,1695,1695,0
20250123,165200,1633177495,1695,1695,1695,1695,0
20250123,165100,1633177495,1695,1695,1695,1695,0
20250123,165000,1633177495,1695,1695,1695,1695,0
20250123,164900,1633177495,1695,1695,1695,1695,0
20250123,164800,1633177495,1695,1695,1695,1695,0
20250123,164700,1633177495,1695,1695,1695,1695,0
20250123,164600,1633177495,1695,1695,1695,1695,0
20250123,164500,1633177495,1695,1695,1695,1695,0
20250123,164400,1633177495,1695,1695,1695,1695,0
20250123,164300,1633177495,1695,1695,1695,1695,0
20250123,164200,1633177495,1695,1695,1695,1695,0
20250123,164100,1633177495,1695,1695,1695,1695,0
20250123,164000,1633177495,1695,1695,1695,1695,0
20250123,163900,1633177495,1695,1695,1695,1695,0
20250123,163800,1633177495,1695,1695,1695,1695,0
20250123,163700,1633177495,1695,1695,1695,1695,0
20250123,163600,1633177495,1695,1695,1695,1695,0
20250123,163500,1633177495,1695,1695,1695,1695,0
20250123,163400,1633177495,1695,1695,1695,1695,0
20250123,163300,1633177495,1695,1695,1695,1695,0
20250123,163200,1633177495,1695,1695,1695,1695,42252
20250123,163100,1633177495,1695,1695,1695,1695,0
20250123,163000,1633177495,1695,1695,1695,1695,0
20250123,162900,1633177495,1695,1695,1695,1695,0
20250123,162800,1633177495,1695,1695,1695,1695,0
20250123,162700,1633177495,1695,1695,1695,1695,0
20250123,162600,1633177495,1695,1695,1695,1695,0
20250123,162500,1633177495,1695,1695,1695,1695,0
20250123,162400,1633177495,1695,1695,1695,1695,0
20250123,162300,1633177495,1695,1695,1695,1695,0
20250123,162200,1633177495,1695,1695,1695,1695,0
20250123,162100,1633177495,1695,1695,1695,1695,0
20250123,162000,1633177495,1695,1695,1695,1695,0
20250123,161900,1633177495,1695,1695,1695,1695,0
20250123,161800,1633177495,1695,1695,1695,1695,0
20250123,161700,1633177495,1695,1695,1695,1695,0
20250123,161600,1633177495,1695,1695,1695,1695,0
20250123,161500,1633177495,1695,1695,1695,1695,0
20250123,161400,1633177495,1695,1695,1695,1695,0
20250123,161300,1633177495,1695,1695,1695,1695,0
20250123,161200,1633177495,1695,1695,1695,1695,0
20250123,161100,1633177495,1695,1695,1695,1695,0
20250123,161000,1633177495,1695,1695,1695,1695,0
20250123,160900,1633177495,1695,1695,1695,1695,0
20250123,160800,1633177495,1695,1695,1695,1695,0
20250123,160700,1633177495,1695,1695,1695,1695,0
20250123,160600,1633177495,1695,1695,1695,1695,0
20250123,160500,1633177495,1695,1695,1695,1695,0
20250123,160400,1633177495,1695,1695,1695,1695,0
20250123,160300,1633177495,1695,1695,1695,1695,0
20250123,160200,1633177495,1695,1695,1695,1695,42252
20250123,160100,1633177495,1695,1695,1695,1695,0
20250123,160000,1633177495,1695,1695,1695,1695,0
20250123,155900,1633177495,1695,1695,1695,1695,0
20250123,155800,1633177495,1695,1695,1695,1695,0
20250123,155700,1633177495,1695,1695,1695,1695,0
20250123,155600,1633177495,1695,1695,1695,1695,0
20250123,155500,1633177495,1695,1695,1695,1695,0
20250123,155400,1633177495,1695,1695,1695,1695,0
20250123,155300,1633177495,1695,1695,1695,1695,0
20250123,155200,1633177495,1695,1695,1695,1695,0
20250123,155100,1633177495,1695,1695,1695,1695,0
20250123,155000,1633177495,1695,1695,1695,1695,0
20250123,154900,1633177495,1695,1695,1695,1695,0
20250123,154800,1633177495,1695,1695,1695,1695,0
20250123,154700,1633177495,1695,1695,1695,1695,0
20250123,154600,1633177495,1695,1695,1695,1695,0
20250123,154500,1633177495,1695,1695,1695,1695,0
20250123,154400,1633177495,1695,1695,1695,1695,0
20250123,154300,1633177495,1695,1695,1695,1695,0
20250123,154200,1633177495,1695,1695,1695,1695,0
20250123,154100,1633177495,1695,1695,1695,1695,0
20250123,154000,1633177495,1695,1695,1695,1695,0
20250123,153900,1633177495,1695,1695,1695,1695,0
20250123,153800,1633177495,1695,1695,1695,1695,0
20250123,153700,1633177495,1695,1695,1695,1695,0
20250123,153600,1633177495,1695,1695,1695,1695,0
20250123,153500,1633177495,1695,1695,1695,1695,0
20250123,153400,1633177495,1695,1695,1695,1695,0
20250123,153300,1633177495,1695,1695,1695,1695,0
20250123,153200,1633177495,1695,1695,1695,1695,42252
20250123,153100,1633177495,1695,1695,1695,1695,0
20250123,153000,1633177495,1695,1695,1695,1695,42252
20250123,152900,1561560355,1705,1705,1705,1705,0
20250123,152800,1561560355,1705,1705,1705,1705,0
20250123,152700,1561560355,1705,1705,1705,1705,0
20250123,152600,1561560355,1705,1705,1705,1705,0
20250123,152500,1561560355,1705,1705,1705,1705,0
20250123,152400,1561560355,1705,1705,1705,1705,0
20250123,152300,1561560355,1705,1705,1705,1705,0
20250123,152200,1561560355,1705,1705,1705,1705,0
20250123,152100,1561560355,1705,1705,1705,1705,0
20250123,152000,1561560355,1705,1705,1705,1705,0
20250123,151900,1561560355,1705,1702,1705,1699,4356
20250123,151800,1554150930,1699,1702,1702,1699,5395
20250123,151700,1544978299,1703,1701,1703,1699,7111
20250123,151600,1532891748,1702,1703,1703,1702,202
20250123,151500,1532547942,1702,1703,1703,1702,868
20250123,151400,1531070550,1703,1701,1703,1701,1048
20250123,151300,1529287876,1703,1700,1703,1700,2408
20250123,151200,1525194273,1703,1703,1703,1699,221
20250123,151100,1524818152,1703,1697,1703,1697,3410
20250123,151000,1519020918,1699,1699,1699,1697,3562
20250123,150900,1512973982,1699,1699,1699,1697,102
20250123,150800,1512800686,1695,1702,1702,1695,37167
20250123,150700,1449729205,1701,1701,1701,1701,0
20250123,150600,1449729205,1701,1702,1704,1701,6625
20250123,150500,1438457845,1702,1705,1705,1702,3118
20250123,150400,1433150328,1702,1702,1705,1702,889
20250123,150300,1431637247,1702,1702,1702,1702,130
20250123,150200,1431415987,1705,1705,1705,1702,1432
20250123,150100,1428978158,1705,1707,1707,1705,11
20250123,150000,1428959401,1707,1705,1707,1703,2679
20250123,145900,1424392324,1703,1702,1707,1702,679
20250123,145800,1423236310,1702,1702,1702,1702,717
20250123,145700,1422015976,1707,1703,1707,1701,3116
20250123,145600,1416712858,1707,1704,1707,1703,489
20250123,145500,1415879787,1704,1709,1709,1704,917
20250123,145400,1414316669,1709,1709,1709,1709,0
20250123,145300,1414316669,1709,1709,1709,1709,200
20250123,145200,1413974869,1709,1704,1709,1704,654
20250123,145100,1412857453,1703,1703,1703,1702,7307
20250123,145000,1400415340,1704,1703,1704,1703,699
20250123,144900,1399224443,1703,1703,1703,1703,3778
20250123,144800,1392790509,1703,1705,1705,1703,2962
20250123,144700,1387742765,1705,1706,1706,1705,1766
20250123,144600,1384731731,1705,1707,1707,1705,340
20250123,144500,1384152029,1705,1708,1708,1705,7212
20250123,144400,1371854551,1708,1706,1708,1706,201
20250123,144300,1371511643,1706,1705,1706,1704,10712
20250123,144200,1353251399,1706,1704,1706,1704,21
20250123,144100,1353215585,1708,1704,1708,1704,2
20250123,144000,1353212173,1708,1704,1708,1704,222
20250123,143900,1352833873,1708,1707,1708,1704,483
20250123,143800,1352010524,1708,1708,1708,1708,5
20250123,143700,1352001984,1709,1709,1709,1709,0
20250123,143600,1352001984,1709,1709,1709,1709,40
20250123,143500,1351933624,1709,1709,1709,1709,0
20250123,143400,1351933624,1709,1709,1709,1709,10
20250123,143300,1351916534,1709,1709,1709,1709,0
20250123,143200,1351916534,1709,1709,1709,1709,1
20250123,143100,1351914825,1705,1706,1706,1705,2958
20250123,143000,1346871310,1705,1705,1709,1705,174
20250123,142900,1346574636,1709,1705,1709,1705,39
20250123,142800,1346508085,1709,1709,1709,1709,1
20250123,142700,1346506376,1705,1705,1705,1705,2126
20250123,142600,1342881546,1705,1707,1707,1705,12000
20250123,142500,1322415736,1706,1710,1710,1706,920
20250123,142400,1320845195,1708,1708,1708,1708,1
20250123,142300,1320843487,1710,1710,1710,1710,0
20250123,142200,1320843487,1710,1710,1710,1710,1
20250123,142100,1320841777,1709,1709,1709,1709,701
20250123,142000,1319643768,1710,1710,1710,1710,1
20250123,141900,1319642058,1707,1709,1709,1707,525
20250123,141800,1318745333,1709,1709,1710,1709,184
20250123,141700,1318430876,1709,1706,1709,1706,3936
20250123,141600,1311710647,1707,1707,1707,1706,429
20250123,141500,1310978529,1708,1708,1708,1708,0
20250123,141400,1310978529,1708,1708,1708,1708,1
20250123,141300,1310976821,1707,1707,1708,1707,259
20250123,141200,1310534608,1707,1707,1707,1707,3
20250123,141100,1310529487,1709,1709,1709,1709,0
20250123,141000,1310529487,1709,1709,1709,1709,1
20250123,140900,1310527778,1706,1706,1706,1706,1
20250123,140800,1310526072,1709,1709,1709,1705,2940
20250123,140700,1305509371,1707,1707,1707,1707,0
20250123,140600,1305509371,1707,1708,1708,1707,1010
20250123,140500,1303785125,1709,1709,1709,1709,30
20250123,140400,1303733855,1710,1711,1711,1708,1283
20250123,140300,1301539954,1713,1713,1713,1713,0
20250123,140200,1301539954,1713,1714,1714,1713,11
20250123,140100,1301521110,1714,1714,1714,1714,0
20250123,140000,1301521110,1714,1714,1714,1714,1000
20250123,135900,1299807110,1714,1714,1714,1714,0
20250123,135800,1299807110,1714,1714,1714,1714,0
20250123,135700,1299807110,1714,1714,1714,1714,20
20250123,135600,1299772830,1714,1713,1714,1713,1000
20250123,135500,1298058915,1712,1712,1712,1712,1000
20250123,135400,1296346915,1712,1712,1712,1712,373
20250123,135300,1295708339,1712,1712,1712,1712,1
20250123,135200,1295706627,1711,1711,1711,1711,0
20250123,135100,1295706627,1711,1711,1711,1711,10
20250123,135000,1295689517,1711,1711,1711,1711,1000
20250123,134900,1293978517,1710,1709,1710,1707,1619
20250123,134800,1291213006,1709,1709,1709,1709,252
20250123,134700,1290782338,1710,1709,1710,1709,1001
20250123,134600,1289071628,1709,1709,1709,1709,18
20250123,134500,1289040866,1709,1707,1709,1707,547
20250123,134400,1288106114,1708,1707,1708,1706,4882
20250123,134300,1279771398,1707,1709,1709,1707,3482
20250123,134200,1273824239,1709,1708,1710,1708,2865
20250123,134100,1268928659,1710,1708,1710,1708,31
20250123,134000,1268875709,1709,1709,1709,1709,584
20250123,133900,1267877653,1712,1712,1712,1712,0
20250123,133800,1267877653,1712,1710,1712,1709,575
20250123,133700,1266894455,1712,1711,1712,1710,375
20250123,133600,1266253180,1712,1712,1712,1712,0
20250123,133500,1266253180,1712,1712,1712,1711,77
20250123,133400,1266121386,1712,1712,1712,1712,6
20250123,133300,1266111114,1711,1711,1711,1711,1001
20250123,133200,1264398403,1710,1710,1710,1710,1136
20250123,133100,1262455843,1709,1709,1709,1709,187
20250123,133000,1262136260,1709,1709,1709,1709,0
20250123,132900,1262136260,1709,1709,1709,1709,10
20250123,132800,1262119170,1709,1710,1710,1709,1028
20250123,132700,1260361986,1710,1710,1710,1710,43
20250123,132600,1260288456,1710,1714,1714,1710,184
20250123,132500,1259973800,1713,1714,1714,1713,7
20250123,132400,1259961806,1715,1715,1715,1715,0
20250123,132300,1259961806,1715,1715,1715,1714,3
20250123,132200,1259956662,1710,1712,1712,1710,2000
20250123,132100,1256535897,1715,1715,1715,1715,0
20250123,132000,1256535897,1715,1715,1715,1715,0
20250123,131900,1256535897,1715,1715,1715,1715,0
20250123,131800,1256535897,1715,1715,1715,1715,1
20250123,131700,1256534182,1714,1714,1715,1714,7
20250123,131600,1256522183,1715,1715,1715,1715,2
20250123,131500,1256518753,1714,1714,1714,1714,0
20250123,131400,1256518753,1714,1714,1716,1714,4
20250123,131300,1256511895,1713,1713,1713,1713,1000
20250123,131200,1254798895,1713,1716,1716,1713,5
20250123,131100,1254790325,1714,1712,1714,1709,542
20250123,131000,1253863580,1716,1716,1716,1716,0
20250123,130900,1253863580,1716,1716,1716,1716,0
20250123,130800,1253863580,1716,1715,1716,1711,1203
20250123,130700,1251800210,1716,1716,1716,1716,2
20250123,130600,1251796778,1713,1714,1714,1713,150
20250123,130500,1251539808,1714,1714,1716,1714,33
20250123,130400,1251483243,1714,1714,1714,1714,0
20250123,130300,1251483243,1714,1715,1716,1714,1504
20250123,130200,1248903885,1715,1715,1715,1715,0
20250123,130100,1248903885,1715,1715,1715,1715,0
20250123,130000,1248903885,1715,1715,1715,1715,1
20250123,125900,1248902170,1715,1715,1715,1715,5500
20250123,125800,1239469670,1715,1715,1715,1715,500
20250123,125700,1238612170,1715,1710,1715,1710,92
20250123,125600,1238454845,1710,1710,1710,1709,1193
20250123,125500,1236415007,1709,1710,1710,1709,1065
20250123,125400,1234593879,1712,1712,1713,1710,663
20250123,125300,1233459534,1710,1713,1713,1710,192
20250123,125200,1233130967,1710,1710,1715,1710,1540
20250123,125100,1230497417,1713,1713,1713,1713,2
20250123,125000,1230493991,1715,1715,1715,1715,0
20250123,124900,1230493991,1715,1712,1715,1712,5
20250123,124800,1230485428,1706,1707,1714,1706,2689
20250123,124700,1225895166,1708,1708,1709,1708,408
20250123,124600,1225198294,1709,1709,1709,1708,134
20250123,124500,1224969396,1710,1712,1712,1707,3494
20250123,124400,1219000924,1713,1713,1713,1713,0
20250123,124300,1219000924,1713,1713,1713,1713,0
20250123,124200,1219000924,1713,1713,1713,1713,249
20250123,124100,1218574387,1714,1714,1714,1714,100
20250123,124000,1218402987,1714,1714,1714,1714,0
20250123,123900,1218402987,1714,1714,1714,1714,0
20250123,123800,1218402987,1714,1709,1714,1709,1073
20250123,123700,1216569221,1709,1709,1709,1709,3
20250123,123600,1216564094,1709,1709,1709,1708,166
20250123,123500,1216280564,1708,1709,1709,1708,22
20250123,123400,1216242987,1714,1714,1714,1714,1
20250123,123300,1216241273,1709,1709,1709,1709,0
20250123,123200,1216241273,1709,1714,1714,1709,773
20250123,123100,1214919021,1714,1714,1714,1714,2
20250123,123000,1214915593,1715,1715,1715,1715,0
20250123,122900,1214915593,1715,1715,1715,1715,2
20250123,122800,1214912163,1716,1716,1716,1716,1
20250123,122700,1214910447,1716,1713,1716,1713,22
20250123,122600,1214872716,1713,1711,1713,1711,100
20250123,122500,1214701576,1711,1711,1711,1711,101
20250123,122400,1214528765,1711,1711,1711,1711,0
20250123,122300,1214528765,1711,1706,1711,1706,3373
20250123,122200,1208771301,1707,1707,1707,1707,1
20250123,122100,1208769594,1705,1705,1705,1705,0
20250123,122000,1208769594,1705,1705,1708,1705,524
20250123,121900,1207876171,1705,1707,1707,1705,2502
20250123,121800,1203609106,1707,1708,1711,1707,3312
20250123,121700,1197954732,1710,1710,1710,1710,1000
20250123,121600,1196244732,1710,1710,1710,1709,1223
20250123,121500,1194154616,1710,1711,1711,1709,6724
20250123,121400,1182656856,1713,1713,1713,1713,0
20250123,121300,1182656856,1713,1711,1713,1711,641
20250123,121200,1181559845,1713,1713,1713,1713,100
20250123,121100,1181388545,1710,1712,1712,1710,5210
20250123,121000,1172473242,1713,1714,1714,1712,3994
20250123,120900,1165631075,1714,1713,1714,1713,600
20250123,120800,1164603225,1713,1713,1713,1713,300
20250123,120700,1164089325,1713,1713,1713,1713,277
20250123,120600,1163614824,1713,1713,1713,1713,400
20250123,120500,1162929624,1719,1719,1719,1719,36
20250123,120400,1162867740,1718,1712,1718,1712,2193
20250123,120300,1159108524,1712,1713,1720,1712,3541
20250123,120200,1153045132,1717,1717,1717,1717,16
20250123,120100,1153017660,1714,1714,1714,1714,0
20250123,120000,1153017660,1714,1714,1714,1714,0
20250123,115900,1153017660,1714,1713,1714,1713,4441
20250123,115800,1145406987,1711,1711,1711,1711,900
20250123,115700,1143867087,1711,1711,1711,1711,30
20250123,115600,1143815757,1713,1713,1713,1713,2000
20250123,115500,1140389757,1712,1712,1712,1712,281
20250123,115400,1139908685,1712,1713,1713,1712,2500
20250123,115300,1135627685,1712,1713,1713,1712,1187
20250123,115200,1133595174,1713,1714,1714,1713,1004
20250123,115100,1131875318,1714,1714,1714,1714,2606
20250123,115000,1127408634,1714,1715,1715,1714,770
20250123,114900,1126088826,1717,1718,1718,1717,10
20250123,114800,1126071650,1718,1715,1718,1715,109
20250123,114700,1125884693,1718,1718,1718,1718,0
20250123,114600,1125884693,1718,1718,1718,1718,0
20250123,114500,1125884693,1718,1718,1718,1718,1
20250123,114400,1125882975,1715,1715,1715,1715,300
20250123,114300,1125368475,1715,1716,1716,1715,1800
20250123,114200,1122280546,1716,1716,1716,1716,2272
20250123,114100,1118381794,1716,1718,1718,1716,1716
20250123,114000,1115434867,1719,1719,1719,1719,1
20250123,113900,1115433148,1719,1719,1719,1719,59
20250123,113800,1115331727,1719,1719,1719,1719,1
20250123,113700,1115330008,1720,1719,1720,1719,313
20250123,113600,1114791948,1719,1719,1719,1719,609
20250123,113500,1113745077,1720,1720,1720,1720,45
20250123,113400,1113667677,1723,1721,1723,1721,11938
20250123,113300,1093100326,1722,1722,1722,1722,30
20250123,113200,1093048666,1723,1723,1723,1723,444
20250123,113100,1092283654,1723,1724,1724,1723,288
20250123,113000,1091787172,1723,1723,1723,1723,1000
20250123,112900,1090064172,1723,1723,1723,1723,30
20250123,112800,1090012482,1725,1726,1726,1725,2
20250123,112700,1090009031,1727,1724,1727,1724,2204
20250123,112600,1086204300,1724,1719,1724,1719,585
20250123,112500,1085195882,1719,1719,1720,1719,3017
20250123,112400,1080008659,1719,1717,1720,1717,10668
20250123,112300,1061663519,1717,1717,1717,1717,1220
20250123,112200,1059568779,1716,1718,1719,1716,4798
20250123,112100,1051322950,1718,1718,1718,1718,1206
20250123,112000,1049251042,1718,1718,1718,1718,113
20250123,111900,1049056908,1718,1714,1718,1714,30
20250123,111800,1049005484,1719,1718,1719,1714,1457
20250123,111700,1046504865,1718,1715,1718,1715,2172
20250123,111600,1042778362,1716,1716,1716,1716,3624
20250123,111500,1036559578,1716,1717,1717,1716,505
20250123,111400,1035692993,1717,1718,1718,1717,290
20250123,111300,1035195013,1717,1718,1718,1717,1802
20250123,111200,1032100877,1717,1718,1718,1717,1888
20250123,111100,1028858779,1719,1719,1719,1719,0
20250123,111000,1028858779,1719,1719,1719,1719,0
20250123,110900,1028858779,1719,1719,1719,1717,1331
20250123,110800,1026573190,1719,1719,1719,1719,101
20250123,110700,1026399571,1720,1716,1720,1716,1086
20250123,110600,1024535991,1716,1720,1720,1716,1102
20250123,110500,1022643445,1719,1719,1719,1719,0
20250123,110400,1022643445,1719,1719,1719,1719,1
20250123,110300,1022641726,1719,1720,1720,1715,3017
20250123,110200,1017453787,1723,1714,1723,1714,1112
20250123,110100,1015541122,1715,1716,1723,1714,5390
20250123,110000,1006293260,1717,1717,1717,1717,500
20250123,105900,1005434760,1715,1715,1715,1715,0
20250123,105800,1005434760,1715,1719,1719,1715,2950
20250123,105700,1000366370,1719,1713,1719,1712,2906
20250123,105600,995382543,1712,1719,1719,1712,3304
20250123,105500,989719286,1715,1715,1723,1715,7673
20250123,105400,976560059,1714,1718,1723,1714,18927
20250123,105300,944061015,1724,1723,1725,1718,2835
20250123,105200,939174234,1725,1720,1725,1714,2067
20250123,105100,935610566,1720,1729,1729,1712,14496
20250123,105000,910607565,1730,1723,1730,1720,11620
20250123,104900,890545284,1723,1720,1724,1720,3438
20250123,104800,884631518,1716,1735,1735,1716,10516
20250123,104700,866544283,1723,1734,1737,1719,5012
20250123,104600,857868731,1735,1739,1739,1718,5562
20250123,104500,848244135,1740,1706,1751,1706,34556
20250123,104400,788606026,1706,1709,1709,1706,1238
20250123,104300,786493988,1709,1710,1710,1709,3
20250123,104200,786488860,1710,1707,1710,1707,5161
20250123,104100,777667558,1707,1702,1707,1702,5693
20250123,104000,767973728,1703,1703,1703,1702,1344
20250123,103900,765685726,1703,1704,1704,1703,415
20250123,103800,764978573,1704,1704,1704,1704,1
20250123,103700,764976869,1704,1702,1704,1702,1232
20250123,103600,762879601,1701,1702,1702,1701,1723
20250123,103500,759948573,1702,1703,1703,1702,2219
20250123,103400,756171761,1704,1704,1704,1704,2
20250123,103300,756168353,1704,1703,1704,1703,1803
20250123,103200,753097842,1703,1703,1703,1703,2
20250123,103100,753094436,1702,1703,1703,1702,15
20250123,103000,753068899,1703,1702,1703,1702,77
20250123,102900,752937844,1702,1702,1702,1702,15
20250123,102800,752912314,1704,1702,1704,1702,1099
20250123,102700,751041804,1702,1701,1702,1701,1464
20250123,102600,748550126,1701,1701,1702,1700,10359
20250123,102500,730938519,1701,1701,1702,1701,445
20250123,102400,730181572,1702,1702,1702,1702,45
20250123,102300,730104982,1700,1701,1701,1700,5550
20250123,102200,720669147,1701,1701,1702,1701,1188
20250123,102100,718648144,1701,1702,1702,1701,2399
20250123,102000,714567245,1702,1702,1702,1701,5716
20250123,101900,704843920,1702,1703,1703,1701,739
20250123,101800,703586051,1702,1701,1702,1700,4402
20250123,101700,696098253,1701,1702,1702,1700,12135
20250123,101600,675457204,1702,1702,1703,1701,11198
20250123,101500,656400831,1702,1703,1703,1702,3858
20250123,101400,649832119,1704,1703,1704,1703,1352
20250123,101300,647529259,1704,1704,1704,1704,425
20250123,101200,646805059,1704,1705,1705,1704,2211
20250123,101100,643037494,1705,1706,1706,1705,1222
20250123,101000,640953962,1706,1708,1708,1706,440
20250123,100900,640203262,1708,1705,1708,1705,138
20250123,100800,639967966,1705,1705,1705,1705,1024
20250123,100700,638222046,1705,1704,1705,1703,18434
20250123,100600,606811491,1704,1704,1704,1703,2936
20250123,100500,601811217,1704,1705,1705,1703,429
20250123,100400,601080415,1705,1705,1708,1702,16298
20250123,100300,573322972,1705,1708,1708,1705,2710
20250123,100200,568694856,1710,1710,1710,1710,433
20250123,100100,567954426,1710,1704,1710,1703,5464
20250123,100000,558644044,1704,1704,1704,1702,5961
20250123,095900,548494914,1704,1711,1711,1704,21412
20250123,095800,511987385,1706,1710,1710,1706,2766
20250123,095700,507261884,1708,1708,1708,1706,659
20250123,095600,506137124,1712,1709,1712,1707,3492
20250123,095500,500172701,1708,1708,1708,1708,700
20250123,095400,498977101,1708,1710,1710,1708,413
20250123,095300,498271559,1710,1713,1713,1710,3100
20250123,095200,492961859,1713,1713,1713,1713,1
20250123,095100,492960146,1714,1707,1714,1707,2336
20250123,095000,488969888,1707,1707,1707,1706,2531
20250123,094900,484650420,1707,1708,1708,1707,9023
20250123,094800,469248150,1707,1708,1711,1707,3560
20250123,094700,463167761,1712,1714,1714,1707,21125
20250123,094600,427050641,1712,1712,1712,1712,251
20250123,094500,426620929,1715,1715,1720,1714,904
20250123,094400,425071401,1714,1715,1715,1713,3503
20250123,094300,419067349,1720,1720,1720,1716,867
20250123,094200,417578733,1720,1717,1720,1717,622
20250123,094100,416510735,1716,1721,1721,1716,2113
20250123,094000,412882663,1721,1715,1721,1715,4449
20250123,093900,405239380,1715,1715,1715,1714,1812
20250123,093800,402133609,1714,1715,1715,1714,335
20250123,093700,401559266,1715,1713,1715,1712,11314
20250123,093600,382175883,1713,1712,1713,1712,2817
20250123,093500,377353176,1711,1713,1713,1711,945
20250123,093400,375735307,1713,1716,1716,1713,550
20250123,093300,374791636,1717,1718,1718,1711,1462
20250123,093200,372282919,1718,1713,1718,1713,2294
20250123,093100,368351995,1710,1708,1713,1708,999
20250123,093000,366643736,1713,1712,1713,1710,7933
20250123,092900,353073679,1714,1714,1714,1714,5
20250123,092800,353065109,1714,1715,1718,1712,148
20250123,092700,352811651,1718,1710,1718,1710,13
20250123,092600,352789359,1718,1706,1718,1706,10191
20250123,092500,335349111,1713,1706,1713,1705,5959
20250123,092400,325176355,1707,1709,1709,1706,6780
20250123,092300,313596489,1708,1711,1713,1708,5686
20250123,092200,303877164,1711,1712,1713,1711,4617
20250123,092100,295975306,1712,1718,1719,1712,18369
20250123,092000,264475310,1718,1720,1720,1717,17718
20250123,091900,234036025,1720,1720,1720,1719,5007
20250123,091800,225424685,1719,1725,1727,1719,10607
20250123,091700,207174917,1725,1726,1727,1724,562
20250123,091600,206204452,1727,1720,1727,1720,485
20250123,091500,205370231,1720,1724,1727,1720,12182
20250123,091400,184390497,1726,1725,1726,1724,3769
20250123,091300,177892600,1724,1730,1730,1724,8695
20250123,091200,162891530,1727,1727,1731,1727,1290
20250123,091100,160662918,1726,1727,1727,1726,2341
20250123,091000,156620640,1726,1732,1732,1726,3401
20250123,090900,150741575,1730,1727,1732,1727,160
20250123,090800,150464950,1733,1729,1734,1726,4898
20250123,090700,142000259,1734,1730,1734,1728,2090
20250123,090600,138385491,1735,1737,1737,1728,487
20250123,090500,137543034,1737,1737,1737,1737,567
20250123,090400,136558155,1740,1733,1740,1732,3551
20250123,090300,130403603,1722,1734,1734,1721,6938
20250123,090200,118456214,1734,1735,1743,1716,34770
20250123,090100,58481665,1743,1736,1743,1735,7802
20250123,090000,44938785,1736,1743,1743,1734,25772