stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,200200,849738246,1714,1714,1714,1714,18121
20250124,200100,849738246,1714,1714,1714,1714,0
20250124,200000,849738246,1714,1714,1714,1714,0
20250124,195900,849738246,1714,1714,1714,1714,0
20250124,195800,849738246,1714,1714,1714,1714,0
20250124,195700,849738246,1714,1714,1714,1714,0
20250124,195600,849738246,1714,1714,1714,1714,0
20250124,195500,849738246,1714,1714,1714,1714,0
20250124,195400,849738246,1714,1714,1714,1714,0
20250124,195300,849738246,1714,1714,1714,1714,0
20250124,195200,849738246,1714,1714,1714,1714,0
20250124,195100,849738246,1714,1714,1714,1714,0
20250124,195000,849738246,1714,1714,1714,1714,0
20250124,194900,849738246,1714,1714,1714,1714,0
20250124,194800,849738246,1714,1714,1714,1714,0
20250124,194700,849738246,1714,1714,1714,1714,0
20250124,194600,849738246,1714,1714,1714,1714,0
20250124,194500,849738246,1714,1714,1714,1714,0
20250124,194400,849738246,1714,1714,1714,1714,0
20250124,194300,849738246,1714,1714,1714,1714,0
20250124,194200,849738246,1714,1714,1714,1714,0
20250124,194100,849738246,1714,1714,1714,1714,0
20250124,194000,849738246,1714,1714,1714,1714,0
20250124,193900,849738246,1714,1714,1714,1714,0
20250124,193800,849738246,1714,1714,1714,1714,0
20250124,193700,849738246,1714,1714,1714,1714,0
20250124,193600,849738246,1714,1714,1714,1714,0
20250124,193500,849738246,1714,1714,1714,1714,0
20250124,193400,849738246,1714,1714,1714,1714,0
20250124,193300,849738246,1714,1714,1714,1714,0
20250124,193200,849738246,1714,1714,1714,1714,18121
20250124,193100,849738246,1714,1714,1714,1714,0
20250124,193000,849738246,1714,1714,1714,1714,0
20250124,192900,849738246,1714,1714,1714,1714,0
20250124,192800,849738246,1714,1714,1714,1714,0
20250124,192700,849738246,1714,1714,1714,1714,0
20250124,192600,849738246,1714,1714,1714,1714,0
20250124,192500,849738246,1714,1714,1714,1714,0
20250124,192400,849738246,1714,1714,1714,1714,0
20250124,192300,849738246,1714,1714,1714,1714,0
20250124,192200,849738246,1714,1714,1714,1714,0
20250124,192100,849738246,1714,1714,1714,1714,0
20250124,192000,849738246,1714,1714,1714,1714,0
20250124,191900,849738246,1714,1714,1714,1714,0
20250124,191800,849738246,1714,1714,1714,1714,0
20250124,191700,849738246,1714,1714,1714,1714,0
20250124,191600,849738246,1714,1714,1714,1714,0
20250124,191500,849738246,1714,1714,1714,1714,0
20250124,191400,849738246,1714,1714,1714,1714,0
20250124,191300,849738246,1714,1714,1714,1714,0
20250124,191200,849738246,1714,1714,1714,1714,0
20250124,191100,849738246,1714,1714,1714,1714,0
20250124,191000,849738246,1714,1714,1714,1714,0
20250124,190900,849738246,1714,1714,1714,1714,0
20250124,190800,849738246,1714,1714,1714,1714,0
20250124,190700,849738246,1714,1714,1714,1714,0
20250124,190600,849738246,1714,1714,1714,1714,0
20250124,190500,849738246,1714,1714,1714,1714,0
20250124,190400,849738246,1714,1714,1714,1714,0
20250124,190300,849738246,1714,1714,1714,1714,0
20250124,190200,849738246,1714,1714,1714,1714,18121
20250124,190100,849738246,1714,1714,1714,1714,0
20250124,190000,849738246,1714,1714,1714,1714,0
20250124,185900,849738246,1714,1714,1714,1714,0
20250124,185800,849738246,1714,1714,1714,1714,0
20250124,185700,849738246,1714,1714,1714,1714,0
20250124,185600,849738246,1714,1714,1714,1714,0
20250124,185500,849738246,1714,1714,1714,1714,0
20250124,185400,849738246,1714,1714,1714,1714,0
20250124,185300,849738246,1714,1714,1714,1714,0
20250124,185200,849738246,1714,1714,1714,1714,0
20250124,185100,849738246,1714,1714,1714,1714,0
20250124,185000,849738246,1714,1714,1714,1714,0
20250124,184900,849738246,1714,1714,1714,1714,0
20250124,184800,849738246,1714,1714,1714,1714,0
20250124,184700,849738246,1714,1714,1714,1714,0
20250124,184600,849738246,1714,1714,1714,1714,0
20250124,184500,849738246,1714,1714,1714,1714,0
20250124,184400,849738246,1714,1714,1714,1714,0
20250124,184300,849738246,1714,1714,1714,1714,0
20250124,184200,849738246,1714,1714,1714,1714,0
20250124,184100,849738246,1714,1714,1714,1714,0
20250124,184000,849738246,1714,1714,1714,1714,0
20250124,183900,849738246,1714,1714,1714,1714,0
20250124,183800,849738246,1714,1714,1714,1714,0
20250124,183700,849738246,1714,1714,1714,1714,0
20250124,183600,849738246,1714,1714,1714,1714,0
20250124,183500,849738246,1714,1714,1714,1714,0
20250124,183400,849738246,1714,1714,1714,1714,0
20250124,183300,849738246,1714,1714,1714,1714,0
20250124,183200,849738246,1714,1714,1714,1714,18121
20250124,183100,849738246,1714,1714,1714,1714,0
20250124,183000,849738246,1714,1714,1714,1714,0
20250124,182900,849738246,1714,1714,1714,1714,0
20250124,182800,849738246,1714,1714,1714,1714,0
20250124,182700,849738246,1714,1714,1714,1714,0
20250124,182600,849738246,1714,1714,1714,1714,0
20250124,182500,849738246,1714,1714,1714,1714,0
20250124,182400,849738246,1714,1714,1714,1714,0
20250124,182300,849738246,1714,1714,1714,1714,0
20250124,182200,849738246,1714,1714,1714,1714,0
20250124,182100,849738246,1714,1714,1714,1714,0
20250124,182000,849738246,1714,1714,1714,1714,0
20250124,181900,849738246,1714,1714,1714,1714,0
20250124,181800,849738246,1714,1714,1714,1714,0
20250124,181700,849738246,1714,1714,1714,1714,0
20250124,181600,849738246,1714,1714,1714,1714,0
20250124,181500,849738246,1714,1714,1714,1714,0
20250124,181400,849738246,1714,1714,1714,1714,0
20250124,181300,849738246,1714,1714,1714,1714,0
20250124,181200,849738246,1714,1714,1714,1714,0
20250124,181100,849738246,1714,1714,1714,1714,0
20250124,181000,849738246,1714,1714,1714,1714,0
20250124,180900,849738246,1714,1714,1714,1714,0
20250124,180800,849738246,1714,1714,1714,1714,0
20250124,180700,849738246,1714,1714,1714,1714,0
20250124,180600,849738246,1714,1714,1714,1714,0
20250124,180500,849738246,1714,1714,1714,1714,0
20250124,180400,849738246,1714,1714,1714,1714,0
20250124,180300,849738246,1714,1714,1714,1714,0
20250124,180200,849738246,1714,1714,1714,1714,18121
20250124,180100,849738246,1714,1714,1714,1714,0
20250124,180000,849738246,1714,1714,1714,1714,0
20250124,175900,849738246,1714,1714,1714,1714,0
20250124,175800,849738246,1714,1714,1714,1714,0
20250124,175700,849738246,1714,1714,1714,1714,0
20250124,175600,849738246,1714,1714,1714,1714,0
20250124,175500,849738246,1714,1714,1714,1714,0
20250124,175400,849738246,1714,1714,1714,1714,0
20250124,175300,849738246,1714,1714,1714,1714,0
20250124,175200,849738246,1714,1714,1714,1714,0
20250124,175100,849738246,1714,1714,1714,1714,0
20250124,175000,849738246,1714,1714,1714,1714,0
20250124,174900,849738246,1714,1714,1714,1714,0
20250124,174800,849738246,1714,1714,1714,1714,0
20250124,174700,849738246,1714,1714,1714,1714,0
20250124,174600,849738246,1714,1714,1714,1714,0
20250124,174500,849738246,1714,1714,1714,1714,0
20250124,174400,849738246,1714,1714,1714,1714,0
20250124,174300,849738246,1714,1714,1714,1714,0
20250124,174200,849738246,1714,1714,1714,1714,0
20250124,174100,849738246,1714,1714,1714,1714,0
20250124,174000,849738246,1714,1714,1714,1714,0
20250124,173900,849738246,1714,1714,1714,1714,0
20250124,173800,849738246,1714,1714,1714,1714,0
20250124,173700,849738246,1714,1714,1714,1714,0
20250124,173600,849738246,1714,1714,1714,1714,0
20250124,173500,849738246,1714,1714,1714,1714,0
20250124,173400,849738246,1714,1714,1714,1714,0
20250124,173300,849738246,1714,1714,1714,1714,0
20250124,173200,849738246,1714,1714,1714,1714,18121
20250124,173100,849738246,1714,1714,1714,1714,0
20250124,173000,849738246,1714,1714,1714,1714,0
20250124,172900,849738246,1714,1714,1714,1714,0
20250124,172800,849738246,1714,1714,1714,1714,0
20250124,172700,849738246,1714,1714,1714,1714,0
20250124,172600,849738246,1714,1714,1714,1714,0
20250124,172500,849738246,1714,1714,1714,1714,0
20250124,172400,849738246,1714,1714,1714,1714,0
20250124,172300,849738246,1714,1714,1714,1714,0
20250124,172200,849738246,1714,1714,1714,1714,0
20250124,172100,849738246,1714,1714,1714,1714,0
20250124,172000,849738246,1714,1714,1714,1714,0
20250124,171900,849738246,1714,1714,1714,1714,0
20250124,171800,849738246,1714,1714,1714,1714,0
20250124,171700,849738246,1714,1714,1714,1714,0
20250124,171600,849738246,1714,1714,1714,1714,0
20250124,171500,849738246,1714,1714,1714,1714,0
20250124,171400,849738246,1714,1714,1714,1714,0
20250124,171300,849738246,1714,1714,1714,1714,0
20250124,171200,849738246,1714,1714,1714,1714,0
20250124,171100,849738246,1714,1714,1714,1714,0
20250124,171000,849738246,1714,1714,1714,1714,0
20250124,170900,849738246,1714,1714,1714,1714,0
20250124,170800,849738246,1714,1714,1714,1714,0
20250124,170700,849738246,1714,1714,1714,1714,0
20250124,170600,849738246,1714,1714,1714,1714,0
20250124,170500,849738246,1714,1714,1714,1714,0
20250124,170400,849738246,1714,1714,1714,1714,0
20250124,170300,849738246,1714,1714,1714,1714,0
20250124,170200,849738246,1714,1714,1714,1714,18121
20250124,170100,849738246,1714,1714,1714,1714,0
20250124,170000,849738246,1714,1714,1714,1714,0
20250124,165900,849738246,1714,1714,1714,1714,0
20250124,165800,849738246,1714,1714,1714,1714,0
20250124,165700,849738246,1714,1714,1714,1714,0
20250124,165600,849738246,1714,1714,1714,1714,0
20250124,165500,849738246,1714,1714,1714,1714,0
20250124,165400,849738246,1714,1714,1714,1714,0
20250124,165300,849738246,1714,1714,1714,1714,0
20250124,165200,849738246,1714,1714,1714,1714,0
20250124,165100,849738246,1714,1714,1714,1714,0
20250124,165000,849738246,1714,1714,1714,1714,0
20250124,164900,849738246,1714,1714,1714,1714,0
20250124,164800,849738246,1714,1714,1714,1714,0
20250124,164700,849738246,1714,1714,1714,1714,0
20250124,164600,849738246,1714,1714,1714,1714,0
20250124,164500,849738246,1714,1714,1714,1714,0
20250124,164400,849738246,1714,1714,1714,1714,0
20250124,164300,849738246,1714,1714,1714,1714,0
20250124,164200,849738246,1714,1714,1714,1714,0
20250124,164100,849738246,1714,1714,1714,1714,0
20250124,164000,849738246,1714,1714,1714,1714,0
20250124,163900,849738246,1714,1714,1714,1714,0
20250124,163800,849738246,1714,1714,1714,1714,0
20250124,163700,849738246,1714,1714,1714,1714,0
20250124,163600,849738246,1714,1714,1714,1714,0
20250124,163500,849738246,1714,1714,1714,1714,0
20250124,163400,849738246,1714,1714,1714,1714,0
20250124,163300,849738246,1714,1714,1714,1714,0
20250124,163200,849738246,1714,1714,1714,1714,18121
20250124,163100,849738246,1714,1714,1714,1714,0
20250124,163000,849738246,1714,1714,1714,1714,0
20250124,162900,849738246,1714,1714,1714,1714,0
20250124,162800,849738246,1714,1714,1714,1714,0
20250124,162700,849738246,1714,1714,1714,1714,0
20250124,162600,849738246,1714,1714,1714,1714,0
20250124,162500,849738246,1714,1714,1714,1714,0
20250124,162400,849738246,1714,1714,1714,1714,0
20250124,162300,849738246,1714,1714,1714,1714,0
20250124,162200,849738246,1714,1714,1714,1714,0
20250124,162100,849738246,1714,1714,1714,1714,0
20250124,162000,849738246,1714,1714,1714,1714,0
20250124,161900,849738246,1714,1714,1714,1714,0
20250124,161800,849738246,1714,1714,1714,1714,0
20250124,161700,849738246,1714,1714,1714,1714,0
20250124,161600,849738246,1714,1714,1714,1714,0
20250124,161500,849738246,1714,1714,1714,1714,0
20250124,161400,849738246,1714,1714,1714,1714,0
20250124,161300,849738246,1714,1714,1714,1714,0
20250124,161200,849738246,1714,1714,1714,1714,0
20250124,161100,849738246,1714,1714,1714,1714,0
20250124,161000,849738246,1714,1714,1714,1714,0
20250124,160900,849738246,1714,1714,1714,1714,0
20250124,160800,849738246,1714,1714,1714,1714,0
20250124,160700,849738246,1714,1714,1714,1714,0
20250124,160600,849738246,1714,1714,1714,1714,0
20250124,160500,849738246,1714,1714,1714,1714,0
20250124,160400,849738246,1714,1714,1714,1714,0
20250124,160300,849738246,1714,1714,1714,1714,0
20250124,160200,849738246,1714,1714,1714,1714,18121
20250124,160100,849738246,1714,1714,1714,1714,0
20250124,160000,849738246,1714,1714,1714,1714,0
20250124,155900,849738246,1714,1714,1714,1714,0
20250124,155800,849738246,1714,1714,1714,1714,0
20250124,155700,849738246,1714,1714,1714,1714,0
20250124,155600,849738246,1714,1714,1714,1714,0
20250124,155500,849738246,1714,1714,1714,1714,0
20250124,155400,849738246,1714,1714,1714,1714,0
20250124,155300,849738246,1714,1714,1714,1714,0
20250124,155200,849738246,1714,1714,1714,1714,0
20250124,155100,849738246,1714,1714,1714,1714,0
20250124,155000,849738246,1714,1714,1714,1714,0
20250124,154900,849738246,1714,1714,1714,1714,0
20250124,154800,849738246,1714,1714,1714,1714,0
20250124,154700,849738246,1714,1714,1714,1714,0
20250124,154600,849738246,1714,1714,1714,1714,0
20250124,154500,849738246,1714,1714,1714,1714,0
20250124,154400,849738246,1714,1714,1714,1714,0
20250124,154300,849738246,1714,1714,1714,1714,0
20250124,154200,849738246,1714,1714,1714,1714,0
20250124,154100,849738246,1714,1714,1714,1714,0
20250124,154000,849738246,1714,1714,1714,1714,0
20250124,153900,849738246,1714,1714,1714,1714,0
20250124,153800,849738246,1714,1714,1714,1714,0
20250124,153700,849738246,1714,1714,1714,1714,0
20250124,153600,849738246,1714,1714,1714,1714,0
20250124,153500,849738246,1714,1714,1714,1714,0
20250124,153400,849738246,1714,1714,1714,1714,0
20250124,153300,849738246,1714,1714,1714,1714,0
20250124,153200,849738246,1714,1714,1714,1714,18121
20250124,153100,849738246,1714,1714,1714,1714,0
20250124,153000,849738246,1714,1714,1714,1714,18121
20250124,152900,818678852,1704,1704,1704,1704,0
20250124,152800,818678852,1704,1704,1704,1704,0
20250124,152700,818678852,1704,1704,1704,1704,0
20250124,152600,818678852,1704,1704,1704,1704,0
20250124,152500,818678852,1704,1704,1704,1704,0
20250124,152400,818678852,1704,1704,1704,1704,0
20250124,152300,818678852,1704,1704,1704,1704,0
20250124,152200,818678852,1704,1704,1704,1704,0
20250124,152100,818678852,1704,1704,1704,1704,0
20250124,152000,818678852,1704,1704,1704,1704,0
20250124,151900,818678852,1704,1702,1704,1701,4681
20250124,151800,810712510,1702,1704,1705,1702,325
20250124,151700,810159218,1703,1703,1703,1703,675
20250124,151600,809009693,1703,1705,1706,1703,691
20250124,151500,807832877,1706,1703,1707,1703,519
20250124,151400,806949013,1703,1704,1705,1703,1197
20250124,151300,804910191,1706,1706,1706,1703,744
20250124,151200,803643152,1704,1703,1705,1702,3738
20250124,151100,797274803,1703,1704,1705,1703,1223
20250124,151000,795190925,1704,1705,1705,1704,2
20250124,150900,795187516,1705,1704,1705,1700,7798
20250124,150800,781910077,1704,1704,1704,1704,50
20250124,150700,781824877,1707,1706,1707,1704,2678
20250124,150600,777260058,1704,1705,1708,1704,3095
20250124,150500,771985638,1705,1708,1708,1704,191
20250124,150400,771659873,1708,1708,1708,1708,2
20250124,150300,771656457,1704,1705,1708,1704,2553
20250124,150200,767303889,1705,1706,1706,1705,25
20250124,150100,767261257,1708,1708,1708,1706,4
20250124,150000,767254428,1706,1709,1709,1706,173
20250124,145900,766959287,1707,1709,1709,1707,6
20250124,145800,766949035,1709,1706,1709,1706,1624
20250124,145700,764175264,1704,1705,1705,1704,4440
20250124,145600,756608934,1706,1706,1706,1706,2
20250124,145500,756605522,1706,1709,1709,1706,279
20250124,145400,756129538,1707,1709,1709,1707,14
20250124,145300,756105638,1707,1710,1710,1707,232
20250124,145200,755709610,1709,1710,1710,1709,481
20250124,145100,754887580,1709,1709,1709,1709,131
20250124,145000,754663701,1709,1709,1709,1709,65
20250124,144900,754552616,1708,1709,1710,1708,725
20250124,144800,753313546,1709,1710,1710,1709,284
20250124,144700,752827907,1710,1710,1710,1710,11
20250124,144600,752809097,1710,1710,1710,1710,2
20250124,144500,752805677,1704,1706,1711,1704,2675
20250124,144400,748244119,1712,1712,1712,1706,1002
20250124,144300,746534590,1712,1712,1712,1712,67
20250124,144200,746419886,1712,1712,1712,1712,1
20250124,144100,746418174,1712,1707,1712,1707,249
20250124,144000,745993126,1714,1714,1714,1714,1
20250124,143900,745991412,1707,1707,1707,1707,1
20250124,143800,745989705,1714,1711,1714,1711,2273
20250124,143700,742096925,1711,1711,1711,1711,5
20250124,143600,742088370,1713,1713,1713,1713,0
20250124,143500,742088370,1713,1713,1713,1713,0
20250124,143400,742088370,1713,1713,1713,1713,0
20250124,143300,742088370,1713,1713,1713,1713,0
20250124,143200,742088370,1713,1713,1713,1713,0
20250124,143100,742088370,1713,1706,1713,1706,22
20250124,143000,742050817,1714,1706,1714,1705,2905
20250124,142900,737096359,1706,1710,1710,1705,2001
20250124,142800,733682328,1710,1710,1710,1710,479
20250124,142700,732863238,1709,1708,1709,1704,1804
20250124,142600,729784176,1709,1708,1709,1708,628
20250124,142500,728711550,1708,1708,1708,1706,106
20250124,142400,728530702,1708,1708,1708,1708,1
20250124,142300,728528994,1708,1708,1708,1706,3170
20250124,142200,723117603,1709,1708,1709,1708,2474
20250124,142100,718892008,1708,1709,1709,1708,182
20250124,142000,718581146,1709,1713,1713,1708,7284
20250124,141900,706138992,1713,1713,1713,1713,1
20250124,141800,706137279,1713,1713,1713,1713,31
20250124,141700,706084176,1714,1714,1714,1710,1096
20250124,141600,704209972,1714,1710,1714,1710,212
20250124,141500,703847444,1710,1711,1714,1710,2349
20250124,141400,699830510,1715,1715,1715,1715,1
20250124,141300,699828795,1715,1716,1716,1715,31
20250124,141200,699775629,1716,1716,1716,1716,1
20250124,141100,699773913,1716,1716,1716,1716,31
20250124,141000,699720717,1716,1714,1716,1714,2951
20250124,140900,694661201,1714,1713,1714,1713,1086
20250124,140800,692800882,1713,1713,1713,1713,100
20250124,140700,692629582,1713,1713,1713,1712,183
20250124,140600,692316106,1710,1710,1710,1710,0
20250124,140500,692316106,1710,1711,1711,1710,493
20250124,140400,691472924,1713,1713,1713,1713,3880
20250124,140300,684826484,1713,1713,1713,1713,678
20250124,140200,683665070,1711,1714,1714,1711,452
20250124,140100,682891695,1714,1711,1715,1711,2286
20250124,140000,678978272,1711,1715,1715,1711,2460
20250124,135900,674760056,1713,1716,1716,1713,2681
20250124,135800,670161726,1715,1714,1715,1713,2426
20250124,135700,666002550,1714,1715,1715,1714,2874
20250124,135600,661075890,1716,1715,1716,1715,2388
20250124,135500,656979687,1714,1713,1714,1713,64
20250124,135400,656869992,1714,1714,1714,1714,1921
20250124,135300,653577398,1713,1715,1715,1713,1165
20250124,135200,651580512,1714,1710,1714,1710,6611
20250124,135100,640267287,1710,1710,1710,1710,500
20250124,135000,639412287,1711,1711,1711,1711,0
20250124,134900,639412287,1711,1711,1711,1711,2
20250124,134800,639408865,1711,1710,1711,1710,257
20250124,134700,638969345,1710,1709,1710,1709,10095
20250124,134600,621709696,1708,1701,1708,1700,16591
20250124,134500,593440334,1701,1701,1701,1701,0
20250124,134400,593440334,1701,1701,1701,1701,1
20250124,134300,593438633,1701,1701,1701,1701,0
20250124,134200,593438633,1701,1701,1701,1701,1
20250124,134100,593436932,1701,1701,1701,1701,0
20250124,134000,593436932,1701,1701,1701,1701,500
20250124,133900,592586432,1701,1700,1701,1700,1847
20250124,133800,589446190,1700,1700,1700,1700,1
20250124,133700,589444490,1695,1695,1695,1695,1
20250124,133600,589442795,1700,1695,1700,1695,574
20250124,133500,588468055,1695,1695,1700,1695,102
20250124,133400,588295160,1700,1700,1700,1700,1
20250124,133300,588293460,1695,1695,1700,1695,333
20250124,133200,587729020,1696,1696,1696,1696,58
20250124,133100,587630652,1695,1695,1695,1695,0
20250124,133000,587630652,1695,1695,1695,1695,786
20250124,132900,586298382,1695,1695,1695,1695,0
20250124,132800,586298382,1695,1695,1695,1695,0
20250124,132700,586298382,1695,1696,1696,1695,193
20250124,132600,585971236,1695,1695,1695,1695,0
20250124,132500,585971236,1695,1695,1695,1695,0
20250124,132400,585971236,1695,1695,1696,1695,233
20250124,132300,585576298,1695,1695,1695,1695,75
20250124,132200,585449173,1695,1695,1695,1695,179
20250124,132100,585145768,1703,1703,1703,1703,1
20250124,132000,585144065,1695,1695,1695,1695,892
20250124,131900,583632125,1694,1702,1702,1694,4275
20250124,131800,576377068,1700,1700,1700,1700,0
20250124,131700,576377068,1700,1700,1700,1700,0
20250124,131600,576377068,1700,1703,1703,1700,2373
20250124,131500,572337444,1702,1702,1702,1702,43
20250124,131400,572264258,1704,1704,1704,1704,0
20250124,131300,572264258,1704,1704,1704,1704,0
20250124,131200,572264258,1704,1704,1704,1704,487
20250124,131100,571434410,1701,1701,1701,1701,544
20250124,131000,570509066,1700,1700,1700,1700,700
20250124,130900,569319066,1699,1699,1699,1699,0
20250124,130800,569319066,1699,1700,1700,1699,2180
20250124,130700,565614217,1704,1704,1704,1704,2
20250124,130600,565610809,1700,1700,1700,1700,28
20250124,130500,565563209,1700,1700,1700,1700,0
20250124,130400,565563209,1700,1705,1705,1700,1320
20250124,130300,563319159,1700,1704,1705,1700,3264
20250124,130200,557767462,1704,1703,1704,1703,787
20250124,130100,556427123,1700,1700,1700,1700,1300
20250124,130000,554217123,1699,1699,1699,1699,0
20250124,125900,554217123,1699,1699,1699,1699,145
20250124,125800,553970768,1699,1703,1704,1699,3155
20250124,125700,548597658,1703,1703,1703,1703,501
20250124,125600,547744455,1704,1704,1704,1704,0
20250124,125500,547744455,1704,1704,1704,1704,0
20250124,125400,547744455,1704,1698,1704,1695,2001
20250124,125300,544349720,1697,1697,1697,1697,0
20250124,125200,544349720,1697,1699,1699,1697,2000
20250124,125100,540953791,1705,1705,1705,1705,0
20250124,125000,540953791,1705,1698,1705,1696,2821
20250124,124900,536161832,1694,1694,1694,1694,239
20250124,124800,535756966,1698,1695,1698,1695,2901
20250124,124700,530839768,1700,1700,1700,1700,1
20250124,124600,530838068,1700,1695,1700,1695,254
20250124,124500,530407273,1695,1695,1695,1695,3
20250124,124400,530402188,1695,1695,1695,1695,1127
20250124,124300,528491923,1695,1693,1695,1693,215
20250124,124200,528127914,1693,1693,1693,1693,211
20250124,124100,527770691,1700,1700,1700,1700,1
20250124,124000,527768991,1690,1700,1700,1690,14000
20250124,123900,504045039,1705,1705,1705,1700,3200
20250124,123800,498605029,1700,1705,1705,1700,3001
20250124,123700,493502146,1702,1702,1702,1702,0
20250124,123600,493502146,1702,1702,1702,1702,956
20250124,123500,491875034,1705,1705,1705,1705,20
20250124,123400,491840934,1705,1705,1705,1705,11
20250124,123300,491822179,1705,1705,1705,1705,0
20250124,123200,491822179,1705,1705,1705,1705,0
20250124,123100,491822179,1705,1705,1705,1705,1
20250124,123000,491820474,1705,1705,1705,1705,20
20250124,122900,491786374,1705,1703,1705,1703,5070
20250124,122800,483150041,1704,1704,1704,1704,0
20250124,122700,483150041,1704,1704,1704,1704,0
20250124,122600,483150041,1704,1700,1704,1700,196
20250124,122500,482816837,1699,1699,1699,1699,100
20250124,122400,482646937,1699,1699,1699,1699,2
20250124,122300,482643539,1704,1699,1704,1699,318
20250124,122200,482103252,1700,1700,1700,1700,1002
20250124,122100,480399852,1700,1700,1700,1700,3
20250124,122000,480394752,1700,1700,1700,1700,1
20250124,121900,480393052,1700,1701,1701,1700,500
20250124,121800,479542570,1701,1701,1701,1701,70
20250124,121700,479423500,1701,1706,1706,1701,150
20250124,121600,479168300,1700,1700,1700,1700,3000
20250124,121500,474068300,1706,1706,1706,1706,1
20250124,121400,474066594,1706,1706,1706,1706,300
20250124,121300,473554794,1706,1705,1706,1698,1666
20250124,121200,470713816,1705,1698,1705,1698,166
20250124,121100,470431934,1705,1697,1705,1697,105
20250124,121000,470253741,1697,1703,1703,1695,5731
20250124,120900,460529382,1706,1706,1706,1706,55
20250124,120800,460435552,1706,1706,1706,1706,1
20250124,120700,460433846,1707,1707,1707,1707,1
20250124,120600,460432139,1708,1708,1708,1708,3
20250124,120500,460427015,1702,1702,1702,1702,0
20250124,120400,460427015,1702,1702,1702,1702,603
20250124,120300,459400709,1702,1701,1709,1701,702
20250124,120200,458206598,1709,1708,1709,1701,2002
20250124,120100,454794502,1708,1708,1708,1708,17
20250124,120000,454765466,1709,1708,1709,1708,31
20250124,115900,454712517,1709,1709,1709,1709,1
20250124,115800,454710808,1709,1709,1709,1709,0
20250124,115700,454710808,1709,1705,1709,1705,32
20250124,115600,454656124,1709,1709,1709,1709,20
20250124,115500,454621944,1709,1709,1709,1709,0
20250124,115400,454621944,1709,1709,1709,1709,1
20250124,115300,454620235,1705,1709,1709,1705,500
20250124,115200,453767335,1708,1708,1708,1708,561
20250124,115100,452809147,1707,1707,1707,1701,605
20250124,115000,451777042,1707,1704,1707,1704,12115
20250124,114900,431126822,1705,1705,1705,1705,1
20250124,114800,431125117,1696,1698,1698,1696,3000
20250124,114700,426035078,1706,1706,1706,1706,468
20250124,114600,425236670,1706,1706,1706,1706,1
20250124,114500,425234964,1694,1694,1694,1694,0
20250124,114400,425234964,1694,1697,1697,1694,7462
20250124,114300,412583991,1697,1710,1710,1697,10772
20250124,114200,394245380,1710,1710,1710,1710,41
20250124,114100,394175270,1712,1712,1712,1711,886
20250124,114000,392659034,1712,1711,1712,1711,338
20250124,113900,392080658,1711,1711,1712,1711,1048
20250124,113800,390287526,1711,1711,1711,1711,50
20250124,113700,390201976,1705,1709,1711,1705,1797
20250124,113600,387129285,1703,1704,1704,1703,2184
20250124,113500,383409168,1703,1703,1703,1703,180
20250124,113400,383102628,1710,1710,1710,1710,70
20250124,113300,382982928,1710,1710,1710,1710,0
20250124,113200,382982928,1710,1710,1710,1702,2865
20250124,113100,378104979,1710,1710,1710,1710,1
20250124,113000,378103269,1703,1705,1705,1703,4544
20250124,112900,370362995,1710,1710,1710,1704,178
20250124,112800,370059671,1705,1705,1705,1705,1633
20250124,112700,367275406,1710,1710,1710,1710,0
20250124,112600,367275406,1710,1707,1710,1705,4001
20250124,112500,360453436,1708,1712,1712,1708,2140
20250124,112400,356798308,1714,1714,1714,1714,0
20250124,112300,356798308,1714,1714,1714,1714,543
20250124,112200,355867606,1714,1710,1714,1707,262
20250124,112100,355420341,1715,1713,1715,1711,7575
20250124,112000,342435343,1713,1711,1713,1711,1035
20250124,111900,340662838,1711,1711,1711,1711,1
20250124,111800,340661127,1710,1710,1710,1710,30
20250124,111700,340609827,1711,1705,1711,1705,3215
20250124,111600,335122484,1710,1710,1710,1710,0
20250124,111500,335122484,1710,1710,1710,1710,0
20250124,111400,335122484,1710,1710,1710,1710,285
20250124,111300,334635134,1711,1711,1711,1711,0
20250124,111200,334635134,1711,1711,1711,1711,0
20250124,111100,334635134,1711,1711,1711,1711,0
20250124,111000,334635134,1711,1711,1711,1711,11
20250124,110900,334616313,1705,1705,1705,1705,824
20250124,110800,333211393,1705,1711,1711,1705,220
20250124,110700,332835873,1711,1711,1711,1711,22
20250124,110600,332798231,1709,1709,1709,1709,20
20250124,110500,332764051,1712,1712,1712,1712,1
20250124,110400,332762339,1703,1703,1703,1703,240
20250124,110300,332353619,1712,1712,1712,1712,2
20250124,110200,332350195,1712,1707,1714,1707,3051
20250124,110100,327128041,1707,1707,1707,1707,64
20250124,110000,327018793,1708,1708,1708,1708,1
20250124,105900,327017085,1702,1702,1702,1702,53
20250124,105800,326926879,1701,1708,1708,1701,882
20250124,105700,325424137,1706,1706,1706,1706,0
20250124,105600,325424137,1706,1707,1707,1706,300
20250124,105500,324912207,1708,1709,1709,1708,302
20250124,105400,324396191,1710,1710,1710,1710,300
20250124,105300,323883191,1710,1707,1710,1707,53
20250124,105200,323792603,1710,1709,1710,1709,363
20250124,105100,323172173,1709,1709,1709,1709,199
20250124,105000,322832082,1709,1706,1709,1706,1075
20250124,104900,320997356,1707,1707,1707,1707,100
20250124,104800,320826656,1705,1707,1707,1705,105
20250124,104700,320647429,1705,1706,1706,1705,3001
20250124,104600,315530532,1706,1706,1706,1706,805
20250124,104500,314157202,1706,1706,1707,1706,209
20250124,104400,313800643,1707,1707,1707,1707,83
20250124,104300,313658962,1707,1707,1707,1707,140
20250124,104200,313419982,1707,1709,1709,1707,5739
20250124,104100,303616456,1711,1709,1711,1709,699
20250124,104000,302421863,1711,1713,1713,1710,2920
20250124,103900,297428659,1710,1710,1710,1710,204
20250124,103800,297079819,1713,1710,1713,1710,591
20250124,103700,296069206,1710,1712,1712,1710,1245
20250124,103600,293939014,1713,1712,1713,1712,605
20250124,103500,292903249,1713,1713,1713,1713,1
20250124,103400,292901536,1712,1712,1712,1712,373
20250124,103300,292262960,1712,1712,1712,1712,481
20250124,103200,291439488,1712,1710,1712,1710,301
20250124,103100,290924576,1712,1709,1712,1709,101
20250124,103000,290751964,1709,1710,1713,1709,1306
20250124,102900,288519693,1713,1710,1713,1710,21
20250124,102800,288483780,1713,1710,1713,1710,1423
20250124,102700,286050150,1710,1713,1713,1710,3025
20250124,102600,280877385,1710,1713,1713,1710,1002
20250124,102500,279163959,1713,1714,1714,1710,1203
20250124,102400,277105978,1714,1714,1714,1714,6
20250124,102300,277095694,1714,1714,1714,1714,187
20250124,102200,276775176,1714,1714,1714,1714,0
20250124,102100,276775176,1714,1714,1714,1714,1
20250124,102000,276773462,1709,1710,1711,1709,426
20250124,101900,276044908,1712,1712,1714,1712,72
20250124,101800,275921634,1712,1716,1716,1712,7205
20250124,101700,263568129,1717,1717,1717,1717,12
20250124,101600,263547525,1716,1716,1716,1716,596
20250124,101500,262524789,1716,1715,1716,1715,5340
20250124,101400,253366554,1715,1707,1715,1707,11000
20250124,101300,234540771,1710,1710,1710,1710,0
20250124,101200,234540771,1710,1710,1710,1710,1
20250124,101100,234539061,1710,1710,1710,1710,1
20250124,101000,234537351,1710,1710,1710,1710,1
20250124,100900,234535641,1709,1703,1709,1703,16281
20250124,100800,206777165,1704,1704,1704,1703,103
20250124,100700,206601675,1704,1701,1704,1701,5566
20250124,100600,197127878,1701,1700,1701,1700,3
20250124,100500,197122777,1700,1701,1702,1700,2410
20250124,100400,193025721,1702,1702,1702,1702,103
20250124,100300,192850415,1700,1700,1700,1700,1292
20250124,100200,190654015,1702,1702,1702,1702,0
20250124,100100,190654015,1702,1701,1702,1701,666
20250124,100000,189520533,1702,1702,1702,1702,100
20250124,095900,189350333,1702,1699,1702,1699,1211
20250124,095800,187289298,1702,1698,1702,1698,99
20250124,095700,187120804,1702,1702,1702,1702,60
20250124,095600,187018684,1702,1702,1702,1702,0
20250124,095500,187018684,1702,1703,1703,1702,101
20250124,095400,186846781,1703,1703,1703,1703,3
20250124,095300,186841672,1697,1697,1697,1697,1052
20250124,095200,185056428,1704,1703,1704,1703,595
20250124,095100,184043138,1704,1699,1704,1697,5158
20250124,095000,175287071,1699,1705,1705,1699,3900
20250124,094900,168660816,1705,1705,1705,1705,500
20250124,094800,167808316,1700,1700,1700,1700,500
20250124,094700,166958316,1706,1706,1706,1706,11
20250124,094600,166939550,1706,1706,1706,1706,24
20250124,094500,166898606,1707,1700,1707,1700,1008
20250124,094400,165184964,1708,1706,1708,1706,3010
20250124,094300,160045306,1708,1708,1708,1708,0
20250124,094200,160045306,1708,1708,1708,1708,0
20250124,094100,160045306,1708,1708,1709,1696,827
20250124,094000,158632784,1708,1706,1708,1706,1268
20250124,093900,156469546,1706,1703,1706,1697,4601
20250124,093800,148633642,1701,1703,1703,1701,1108
20250124,093700,146748894,1703,1703,1703,1701,2210
20250124,093600,142987264,1703,1703,1703,1701,202
20250124,093500,142643262,1703,1703,1704,1701,834
20250124,093400,141224255,1703,1704,1704,1703,1279
20250124,093300,139045513,1704,1696,1704,1696,1784
20250124,093200,136016270,1696,1696,1696,1696,100
20250124,093100,135846670,1696,1690,1696,1690,115
20250124,093000,135652314,1696,1689,1696,1689,1556
20250124,092900,133021896,1685,1686,1686,1685,8835
20250124,092800,118127291,1687,1692,1692,1687,5276
20250124,092700,109218078,1692,1692,1692,1692,300
20250124,092600,108710478,1696,1696,1696,1696,111
20250124,092500,108522222,1696,1695,1696,1695,10
20250124,092400,108505264,1696,1696,1696,1693,203
20250124,092300,108161476,1693,1690,1693,1686,12264
20250124,092200,87424400,1690,1690,1690,1690,1
20250124,092100,87422710,1686,1690,1690,1686,649
20250124,092000,86328380,1688,1691,1691,1686,2898
20250124,091900,81439464,1692,1692,1692,1689,462
20250124,091800,80658910,1689,1688,1690,1686,2687
20250124,091700,76124292,1686,1689,1689,1686,1327
20250124,091600,73886867,1686,1689,1689,1686,4868
20250124,091500,65671275,1689,1689,1689,1689,1168
20250124,091400,63698523,1688,1690,1690,1688,808
20250124,091300,62333773,1689,1696,1696,1689,2326
20250124,091200,58400528,1693,1693,1696,1693,1743
20250124,091100,55449626,1693,1693,1693,1691,1791
20250124,091000,52419158,1691,1694,1699,1691,3772
20250124,090900,46029350,1698,1698,1698,1698,0
20250124,090800,46029350,1698,1698,1698,1698,246
20250124,090700,45611642,1698,1695,1699,1693,932
20250124,090600,44032652,1695,1696,1700,1695,880
20250124,090500,42540676,1700,1704,1705,1700,1860
20250124,090400,39376739,1705,1705,1705,1705,1553
20250124,090300,36728874,1705,1695,1705,1695,836
20250124,090200,35309189,1695,1696,1696,1695,12222
20250124,090100,14592596,1696,1700,1700,1695,4363
20250124,090000,7191090,1700,1700,1700,1700,3909