stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203500,1840010578,1620,1620,1620,1620,29104
20250103,203400,1840010578,1620,1620,1620,1620,0
20250103,203300,1840010578,1620,1620,1620,1620,0
20250103,203200,1840010578,1620,1620,1620,1620,0
20250103,203100,1840010578,1620,1620,1620,1620,0
20250103,203000,1840010578,1620,1620,1620,1620,0
20250103,202900,1840010578,1620,1620,1620,1620,0
20250103,202800,1840010578,1620,1620,1620,1620,0
20250103,202700,1840010578,1620,1620,1620,1620,0
20250103,202600,1840010578,1620,1620,1620,1620,0
20250103,202500,1840010578,1620,1620,1620,1620,0
20250103,202400,1840010578,1620,1620,1620,1620,0
20250103,202300,1840010578,1620,1620,1620,1620,0
20250103,202200,1840010578,1620,1620,1620,1620,0
20250103,202100,1840010578,1620,1620,1620,1620,0
20250103,202000,1840010578,1620,1620,1620,1620,0
20250103,201900,1840010578,1620,1620,1620,1620,0
20250103,201800,1840010578,1620,1620,1620,1620,0
20250103,201700,1840010578,1620,1620,1620,1620,0
20250103,201600,1840010578,1620,1620,1620,1620,0
20250103,201500,1840010578,1620,1620,1620,1620,0
20250103,201400,1840010578,1620,1620,1620,1620,0
20250103,201300,1840010578,1620,1620,1620,1620,0
20250103,201200,1840010578,1620,1620,1620,1620,0
20250103,201100,1840010578,1620,1620,1620,1620,0
20250103,201000,1840010578,1620,1620,1620,1620,0
20250103,200900,1840010578,1620,1620,1620,1620,0
20250103,200800,1840010578,1620,1620,1620,1620,0
20250103,200700,1840010578,1620,1620,1620,1620,0
20250103,200600,1840010578,1620,1620,1620,1620,0
20250103,200500,1840010578,1620,1620,1620,1620,29104
20250103,200400,1840010578,1620,1620,1620,1620,0
20250103,200300,1840010578,1620,1620,1620,1620,0
20250103,200200,1840010578,1620,1620,1620,1620,0
20250103,200100,1840010578,1620,1620,1620,1620,0
20250103,200000,1840010578,1620,1620,1620,1620,0
20250103,195900,1840010578,1620,1620,1620,1620,0
20250103,195800,1840010578,1620,1620,1620,1620,0
20250103,195700,1840010578,1620,1620,1620,1620,0
20250103,195600,1840010578,1620,1620,1620,1620,0
20250103,195500,1840010578,1620,1620,1620,1620,0
20250103,195400,1840010578,1620,1620,1620,1620,0
20250103,195300,1840010578,1620,1620,1620,1620,0
20250103,195200,1840010578,1620,1620,1620,1620,0
20250103,195100,1840010578,1620,1620,1620,1620,0
20250103,195000,1840010578,1620,1620,1620,1620,0
20250103,194900,1840010578,1620,1620,1620,1620,0
20250103,194800,1840010578,1620,1620,1620,1620,0
20250103,194700,1840010578,1620,1620,1620,1620,0
20250103,194600,1840010578,1620,1620,1620,1620,0
20250103,194500,1840010578,1620,1620,1620,1620,0
20250103,194400,1840010578,1620,1620,1620,1620,0
20250103,194300,1840010578,1620,1620,1620,1620,0
20250103,194200,1840010578,1620,1620,1620,1620,0
20250103,194100,1840010578,1620,1620,1620,1620,0
20250103,194000,1840010578,1620,1620,1620,1620,0
20250103,193900,1840010578,1620,1620,1620,1620,0
20250103,193800,1840010578,1620,1620,1620,1620,0
20250103,193700,1840010578,1620,1620,1620,1620,0
20250103,193600,1840010578,1620,1620,1620,1620,0
20250103,193500,1840010578,1620,1620,1620,1620,29104
20250103,193400,1840010578,1620,1620,1620,1620,0
20250103,193300,1840010578,1620,1620,1620,1620,0
20250103,193200,1840010578,1620,1620,1620,1620,0
20250103,193100,1840010578,1620,1620,1620,1620,0
20250103,193000,1840010578,1620,1620,1620,1620,0
20250103,192900,1840010578,1620,1620,1620,1620,0
20250103,192800,1840010578,1620,1620,1620,1620,0
20250103,192700,1840010578,1620,1620,1620,1620,0
20250103,192600,1840010578,1620,1620,1620,1620,0
20250103,192500,1840010578,1620,1620,1620,1620,0
20250103,192400,1840010578,1620,1620,1620,1620,0
20250103,192300,1840010578,1620,1620,1620,1620,0
20250103,192200,1840010578,1620,1620,1620,1620,0
20250103,192100,1840010578,1620,1620,1620,1620,0
20250103,192000,1840010578,1620,1620,1620,1620,0
20250103,191900,1840010578,1620,1620,1620,1620,0
20250103,191800,1840010578,1620,1620,1620,1620,0
20250103,191700,1840010578,1620,1620,1620,1620,0
20250103,191600,1840010578,1620,1620,1620,1620,0
20250103,191500,1840010578,1620,1620,1620,1620,0
20250103,191400,1840010578,1620,1620,1620,1620,0
20250103,191300,1840010578,1620,1620,1620,1620,0
20250103,191200,1840010578,1620,1620,1620,1620,0
20250103,191100,1840010578,1620,1620,1620,1620,0
20250103,191000,1840010578,1620,1620,1620,1620,0
20250103,190900,1840010578,1620,1620,1620,1620,0
20250103,190800,1840010578,1620,1620,1620,1620,0
20250103,190700,1840010578,1620,1620,1620,1620,0
20250103,190600,1840010578,1620,1620,1620,1620,0
20250103,190500,1840010578,1620,1620,1620,1620,29104
20250103,190400,1840010578,1620,1620,1620,1620,0
20250103,190300,1840010578,1620,1620,1620,1620,0
20250103,190200,1840010578,1620,1620,1620,1620,0
20250103,190100,1840010578,1620,1620,1620,1620,0
20250103,190000,1840010578,1620,1620,1620,1620,0
20250103,185900,1840010578,1620,1620,1620,1620,0
20250103,185800,1840010578,1620,1620,1620,1620,0
20250103,185700,1840010578,1620,1620,1620,1620,0
20250103,185600,1840010578,1620,1620,1620,1620,0
20250103,185500,1840010578,1620,1620,1620,1620,0
20250103,185400,1840010578,1620,1620,1620,1620,0
20250103,185300,1840010578,1620,1620,1620,1620,0
20250103,185200,1840010578,1620,1620,1620,1620,0
20250103,185100,1840010578,1620,1620,1620,1620,0
20250103,185000,1840010578,1620,1620,1620,1620,0
20250103,184900,1840010578,1620,1620,1620,1620,0
20250103,184800,1840010578,1620,1620,1620,1620,0
20250103,184700,1840010578,1620,1620,1620,1620,0
20250103,184600,1840010578,1620,1620,1620,1620,0
20250103,184500,1840010578,1620,1620,1620,1620,0
20250103,184400,1840010578,1620,1620,1620,1620,0
20250103,184300,1840010578,1620,1620,1620,1620,0
20250103,184200,1840010578,1620,1620,1620,1620,0
20250103,184100,1840010578,1620,1620,1620,1620,0
20250103,184000,1840010578,1620,1620,1620,1620,0
20250103,183900,1840010578,1620,1620,1620,1620,0
20250103,183800,1840010578,1620,1620,1620,1620,0
20250103,183700,1840010578,1620,1620,1620,1620,0
20250103,183600,1840010578,1620,1620,1620,1620,0
20250103,183500,1840010578,1620,1620,1620,1620,29104
20250103,183400,1840010578,1620,1620,1620,1620,0
20250103,183300,1840010578,1620,1620,1620,1620,0
20250103,183200,1840010578,1620,1620,1620,1620,0
20250103,183100,1840010578,1620,1620,1620,1620,0
20250103,183000,1840010578,1620,1620,1620,1620,0
20250103,182900,1840010578,1620,1620,1620,1620,0
20250103,182800,1840010578,1620,1620,1620,1620,0
20250103,182700,1840010578,1620,1620,1620,1620,0
20250103,182600,1840010578,1620,1620,1620,1620,0
20250103,182500,1840010578,1620,1620,1620,1620,0
20250103,182400,1840010578,1620,1620,1620,1620,0
20250103,182300,1840010578,1620,1620,1620,1620,0
20250103,182200,1840010578,1620,1620,1620,1620,0
20250103,182100,1840010578,1620,1620,1620,1620,0
20250103,182000,1840010578,1620,1620,1620,1620,0
20250103,181900,1840010578,1620,1620,1620,1620,0
20250103,181800,1840010578,1620,1620,1620,1620,0
20250103,181700,1840010578,1620,1620,1620,1620,0
20250103,181600,1840010578,1620,1620,1620,1620,0
20250103,181500,1840010578,1620,1620,1620,1620,0
20250103,181400,1840010578,1620,1620,1620,1620,0
20250103,181300,1840010578,1620,1620,1620,1620,0
20250103,181200,1840010578,1620,1620,1620,1620,0
20250103,181100,1840010578,1620,1620,1620,1620,0
20250103,181000,1840010578,1620,1620,1620,1620,0
20250103,180900,1840010578,1620,1620,1620,1620,0
20250103,180800,1840010578,1620,1620,1620,1620,0
20250103,180700,1840010578,1620,1620,1620,1620,0
20250103,180600,1840010578,1620,1620,1620,1620,0
20250103,180500,1840010578,1620,1620,1620,1620,29104
20250103,180400,1840010578,1620,1620,1620,1620,0
20250103,180300,1840010578,1620,1620,1620,1620,0
20250103,180200,1840010578,1620,1620,1620,1620,0
20250103,180100,1840010578,1620,1620,1620,1620,0
20250103,180000,1840010578,1620,1620,1620,1620,0
20250103,175900,1840010578,1620,1620,1620,1620,0
20250103,175800,1840010578,1620,1620,1620,1620,0
20250103,175700,1840010578,1620,1620,1620,1620,0
20250103,175600,1840010578,1620,1620,1620,1620,0
20250103,175500,1840010578,1620,1620,1620,1620,0
20250103,175400,1840010578,1620,1620,1620,1620,0
20250103,175300,1840010578,1620,1620,1620,1620,0
20250103,175200,1840010578,1620,1620,1620,1620,0
20250103,175100,1840010578,1620,1620,1620,1620,0
20250103,175000,1840010578,1620,1620,1620,1620,0
20250103,174900,1840010578,1620,1620,1620,1620,0
20250103,174800,1840010578,1620,1620,1620,1620,0
20250103,174700,1840010578,1620,1620,1620,1620,0
20250103,174600,1840010578,1620,1620,1620,1620,0
20250103,174500,1840010578,1620,1620,1620,1620,0
20250103,174400,1840010578,1620,1620,1620,1620,0
20250103,174300,1840010578,1620,1620,1620,1620,0
20250103,174200,1840010578,1620,1620,1620,1620,0
20250103,174100,1840010578,1620,1620,1620,1620,0
20250103,174000,1840010578,1620,1620,1620,1620,0
20250103,173900,1840010578,1620,1620,1620,1620,0
20250103,173800,1840010578,1620,1620,1620,1620,0
20250103,173700,1840010578,1620,1620,1620,1620,0
20250103,173600,1840010578,1620,1620,1620,1620,0
20250103,173500,1840010578,1620,1620,1620,1620,29104
20250103,173400,1840010578,1620,1620,1620,1620,0
20250103,173300,1840010578,1620,1620,1620,1620,0
20250103,173200,1840010578,1620,1620,1620,1620,0
20250103,173100,1840010578,1620,1620,1620,1620,0
20250103,173000,1840010578,1620,1620,1620,1620,0
20250103,172900,1840010578,1620,1620,1620,1620,0
20250103,172800,1840010578,1620,1620,1620,1620,0
20250103,172700,1840010578,1620,1620,1620,1620,0
20250103,172600,1840010578,1620,1620,1620,1620,0
20250103,172500,1840010578,1620,1620,1620,1620,0
20250103,172400,1840010578,1620,1620,1620,1620,0
20250103,172300,1840010578,1620,1620,1620,1620,0
20250103,172200,1840010578,1620,1620,1620,1620,0
20250103,172100,1840010578,1620,1620,1620,1620,0
20250103,172000,1840010578,1620,1620,1620,1620,0
20250103,171900,1840010578,1620,1620,1620,1620,0
20250103,171800,1840010578,1620,1620,1620,1620,0
20250103,171700,1840010578,1620,1620,1620,1620,0
20250103,171600,1840010578,1620,1620,1620,1620,0
20250103,171500,1840010578,1620,1620,1620,1620,0
20250103,171400,1840010578,1620,1620,1620,1620,0
20250103,171300,1840010578,1620,1620,1620,1620,0
20250103,171200,1840010578,1620,1620,1620,1620,0
20250103,171100,1840010578,1620,1620,1620,1620,0
20250103,171000,1840010578,1620,1620,1620,1620,0
20250103,170900,1840010578,1620,1620,1620,1620,0
20250103,170800,1840010578,1620,1620,1620,1620,0
20250103,170700,1840010578,1620,1620,1620,1620,0
20250103,170600,1840010578,1620,1620,1620,1620,0
20250103,170500,1840010578,1620,1620,1620,1620,29104
20250103,170400,1840010578,1620,1620,1620,1620,0
20250103,170300,1840010578,1620,1620,1620,1620,0
20250103,170200,1840010578,1620,1620,1620,1620,0
20250103,170100,1840010578,1620,1620,1620,1620,0
20250103,170000,1840010578,1620,1620,1620,1620,0
20250103,165900,1840010578,1620,1620,1620,1620,0
20250103,165800,1840010578,1620,1620,1620,1620,0
20250103,165700,1840010578,1620,1620,1620,1620,0
20250103,165600,1840010578,1620,1620,1620,1620,0
20250103,165500,1840010578,1620,1620,1620,1620,0
20250103,165400,1840010578,1620,1620,1620,1620,0
20250103,165300,1840010578,1620,1620,1620,1620,0
20250103,165200,1840010578,1620,1620,1620,1620,0
20250103,165100,1840010578,1620,1620,1620,1620,0
20250103,165000,1840010578,1620,1620,1620,1620,0
20250103,164900,1840010578,1620,1620,1620,1620,0
20250103,164800,1840010578,1620,1620,1620,1620,0
20250103,164700,1840010578,1620,1620,1620,1620,0
20250103,164600,1840010578,1620,1620,1620,1620,0
20250103,164500,1840010578,1620,1620,1620,1620,0
20250103,164400,1840010578,1620,1620,1620,1620,0
20250103,164300,1840010578,1620,1620,1620,1620,0
20250103,164200,1840010578,1620,1620,1620,1620,0
20250103,164100,1840010578,1620,1620,1620,1620,0
20250103,164000,1840010578,1620,1620,1620,1620,0
20250103,163900,1840010578,1620,1620,1620,1620,0
20250103,163800,1840010578,1620,1620,1620,1620,0
20250103,163700,1840010578,1620,1620,1620,1620,0
20250103,163600,1840010578,1620,1620,1620,1620,0
20250103,163500,1840010578,1620,1620,1620,1620,29104
20250103,163400,1840010578,1620,1620,1620,1620,0
20250103,163300,1840010578,1620,1620,1620,1620,0
20250103,163200,1840010578,1620,1620,1620,1620,0
20250103,163100,1840010578,1620,1620,1620,1620,0
20250103,163000,1840010578,1620,1620,1620,1620,0
20250103,162900,1840010578,1620,1620,1620,1620,0
20250103,162800,1840010578,1620,1620,1620,1620,0
20250103,162700,1840010578,1620,1620,1620,1620,0
20250103,162600,1840010578,1620,1620,1620,1620,0
20250103,162500,1840010578,1620,1620,1620,1620,0
20250103,162400,1840010578,1620,1620,1620,1620,0
20250103,162300,1840010578,1620,1620,1620,1620,0
20250103,162200,1840010578,1620,1620,1620,1620,0
20250103,162100,1840010578,1620,1620,1620,1620,0
20250103,162000,1840010578,1620,1620,1620,1620,0
20250103,161900,1840010578,1620,1620,1620,1620,0
20250103,161800,1840010578,1620,1620,1620,1620,0
20250103,161700,1840010578,1620,1620,1620,1620,0
20250103,161600,1840010578,1620,1620,1620,1620,0
20250103,161500,1840010578,1620,1620,1620,1620,0
20250103,161400,1840010578,1620,1620,1620,1620,0
20250103,161300,1840010578,1620,1620,1620,1620,0
20250103,161200,1840010578,1620,1620,1620,1620,0
20250103,161100,1840010578,1620,1620,1620,1620,0
20250103,161000,1840010578,1620,1620,1620,1620,0
20250103,160900,1840010578,1620,1620,1620,1620,0
20250103,160800,1840010578,1620,1620,1620,1620,0
20250103,160700,1840010578,1620,1620,1620,1620,0
20250103,160600,1840010578,1620,1620,1620,1620,0
20250103,160500,1840010578,1620,1620,1620,1620,29104
20250103,160400,1840010578,1620,1620,1620,1620,0
20250103,160300,1840010578,1620,1620,1620,1620,0
20250103,160200,1840010578,1620,1620,1620,1620,0
20250103,160100,1840010578,1620,1620,1620,1620,0
20250103,160000,1840010578,1620,1620,1620,1620,0
20250103,155900,1840010578,1620,1620,1620,1620,0
20250103,155800,1840010578,1620,1620,1620,1620,0
20250103,155700,1840010578,1620,1620,1620,1620,0
20250103,155600,1840010578,1620,1620,1620,1620,0
20250103,155500,1840010578,1620,1620,1620,1620,0
20250103,155400,1840010578,1620,1620,1620,1620,0
20250103,155300,1840010578,1620,1620,1620,1620,0
20250103,155200,1840010578,1620,1620,1620,1620,0
20250103,155100,1840010578,1620,1620,1620,1620,0
20250103,155000,1840010578,1620,1620,1620,1620,0
20250103,154900,1840010578,1620,1620,1620,1620,0
20250103,154800,1840010578,1620,1620,1620,1620,0
20250103,154700,1840010578,1620,1620,1620,1620,0
20250103,154600,1840010578,1620,1620,1620,1620,0
20250103,154500,1840010578,1620,1620,1620,1620,0
20250103,154400,1840010578,1620,1620,1620,1620,0
20250103,154300,1840010578,1620,1620,1620,1620,0
20250103,154200,1840010578,1620,1620,1620,1620,0
20250103,154100,1840010578,1620,1620,1620,1620,0
20250103,154000,1840010578,1620,1620,1620,1620,0
20250103,153900,1840010578,1620,1620,1620,1620,0
20250103,153800,1840010578,1620,1620,1620,1620,0
20250103,153700,1840010578,1620,1620,1620,1620,0
20250103,153600,1840010578,1620,1620,1620,1620,0
20250103,153500,1840010578,1620,1620,1620,1620,29104
20250103,153400,1840010578,1620,1620,1620,1620,0
20250103,153300,1840010578,1620,1620,1620,1620,0
20250103,153200,1840010578,1620,1620,1620,1620,0
20250103,153100,1840010578,1620,1620,1620,1620,0
20250103,153000,1840010578,1620,1620,1620,1620,29104
20250103,152900,1792862098,1619,1619,1619,1619,0
20250103,152800,1792862098,1619,1619,1619,1619,0
20250103,152700,1792862098,1619,1619,1619,1619,0
20250103,152600,1792862098,1619,1619,1619,1619,0
20250103,152500,1792862098,1619,1619,1619,1619,0
20250103,152400,1792862098,1619,1619,1619,1619,0
20250103,152300,1792862098,1619,1619,1619,1619,0
20250103,152200,1792862098,1619,1619,1619,1619,0
20250103,152100,1792862098,1619,1619,1619,1619,0
20250103,152000,1792862098,1619,1619,1619,1619,0
20250103,151900,1792862098,1619,1619,1619,1615,7299
20250103,151800,1781070546,1619,1618,1619,1618,1009
20250103,151700,1779437975,1618,1618,1619,1617,852
20250103,151600,1778059847,1619,1618,1619,1618,1109
20250103,151500,1776265467,1618,1620,1620,1617,3106
20250103,151400,1771240083,1620,1619,1620,1619,1153
20250103,151300,1769372721,1618,1618,1619,1618,1139
20250103,151200,1767528781,1618,1618,1618,1618,1248
20250103,151100,1765509517,1617,1616,1617,1616,913
20250103,151000,1764033200,1616,1615,1616,1615,911
20250103,150900,1762561934,1616,1616,1616,1616,100
20250103,150800,1762400334,1617,1615,1617,1615,71
20250103,150700,1762285667,1617,1615,1617,1614,698
20250103,150600,1761158985,1618,1618,1618,1618,3
20250103,150500,1761154131,1615,1619,1619,1615,4045
20250103,150400,1754621317,1614,1614,1619,1614,4203
20250103,150300,1747837665,1614,1618,1618,1614,4360
20250103,150200,1740796032,1618,1618,1618,1618,40
20250103,150100,1740731312,1618,1618,1618,1618,658
20250103,150000,1739666668,1619,1619,1619,1618,121
20250103,145900,1739470770,1618,1618,1618,1618,38
20250103,145800,1739409286,1619,1615,1619,1613,800
20250103,145700,1738117385,1613,1614,1615,1612,2580
20250103,145600,1733952851,1615,1617,1617,1615,2324
20250103,145500,1730198030,1620,1620,1620,1620,451
20250103,145400,1729467410,1618,1618,1618,1618,142
20250103,145300,1729237654,1618,1620,1620,1618,64
20250103,145200,1729134002,1620,1620,1620,1617,10691
20250103,145100,1711844582,1620,1620,1620,1620,1
20250103,145000,1711842962,1622,1622,1622,1616,10004
20250103,144900,1695671386,1616,1620,1622,1616,2993
20250103,144800,1690823969,1621,1619,1621,1616,633
20250103,144700,1689800441,1615,1617,1617,1614,1386
20250103,144600,1687562205,1617,1619,1619,1617,6
20250103,144500,1687552501,1618,1620,1620,1618,335
20250103,144400,1687009837,1619,1620,1620,1615,53
20250103,144300,1686924193,1620,1617,1620,1616,8703
20250103,144200,1672856745,1617,1618,1620,1616,2132
20250103,144100,1669408864,1617,1616,1617,1616,522
20250103,144000,1668564831,1615,1616,1617,1615,1842
20250103,143900,1665589039,1616,1617,1617,1615,12628
20250103,143800,1645182590,1617,1616,1617,1616,1007
20250103,143700,1643554278,1618,1618,1618,1618,0
20250103,143600,1643554278,1618,1618,1618,1615,12390
20250103,143500,1623527583,1618,1618,1618,1618,0
20250103,143400,1623527583,1618,1619,1619,1618,54
20250103,143300,1623440210,1618,1619,1619,1618,5244
20250103,143200,1614955366,1620,1620,1620,1620,0
20250103,143100,1614955366,1620,1620,1620,1620,21
20250103,143000,1614921346,1623,1619,1623,1618,8508
20250103,142900,1601147160,1620,1623,1623,1620,825
20250103,142800,1599810630,1623,1623,1623,1623,0
20250103,142700,1599810630,1623,1619,1623,1619,301
20250103,142600,1599323307,1619,1619,1619,1619,281
20250103,142500,1598868368,1619,1619,1619,1619,119
20250103,142400,1598675707,1618,1617,1618,1617,1410
20250103,142300,1596395711,1618,1619,1619,1618,3216
20250103,142200,1591192123,1619,1621,1621,1619,3312
20250103,142100,1585828787,1621,1621,1621,1621,0
20250103,142000,1585828787,1621,1623,1627,1621,800
20250103,141900,1584530695,1623,1623,1623,1623,0
20250103,141800,1584530695,1623,1623,1623,1623,40
20250103,141700,1584465775,1627,1626,1627,1626,20
20250103,141600,1584433244,1627,1627,1627,1626,5061
20250103,141500,1576199089,1627,1625,1627,1625,1452
20250103,141400,1573837189,1627,1627,1627,1627,204
20250103,141300,1573505281,1629,1623,1629,1623,3299
20250103,141200,1568143044,1623,1619,1623,1618,13115
20250103,141100,1546903032,1618,1620,1620,1618,4462
20250103,141000,1539682116,1619,1620,1620,1618,5972
20250103,140900,1530015188,1620,1620,1620,1620,0
20250103,140800,1530015188,1620,1620,1620,1619,1558
20250103,140700,1527491428,1624,1624,1624,1624,2
20250103,140600,1527488180,1619,1624,1624,1619,3
20250103,140500,1527483313,1619,1624,1624,1619,104
20250103,140400,1527314907,1624,1624,1624,1624,880
20250103,140300,1525885787,1618,1624,1624,1618,513
20250103,140200,1525055679,1624,1624,1624,1624,308
20250103,140100,1524555487,1624,1624,1624,1624,60
20250103,140000,1524458047,1624,1620,1624,1620,64
20250103,135900,1524354318,1619,1618,1619,1618,1400
20250103,135800,1522087843,1618,1618,1618,1618,61
20250103,135700,1521989145,1618,1618,1618,1618,0
20250103,135600,1521989145,1618,1617,1618,1617,424
20250103,135500,1521303313,1612,1613,1614,1612,3180
20250103,135400,1516174147,1612,1617,1617,1612,3513
20250103,135300,1510499514,1617,1617,1617,1617,97
20250103,135200,1510342665,1617,1618,1618,1617,335
20250103,135100,1509800968,1618,1617,1618,1617,2173
20250103,135000,1506287225,1617,1618,1618,1617,2871
20250103,134900,1501644817,1617,1615,1617,1615,3
20250103,134800,1501639968,1615,1616,1619,1614,980
20250103,134700,1500055893,1616,1615,1616,1615,602
20250103,134600,1499083163,1614,1612,1614,1612,1923
20250103,134500,1495981113,1613,1610,1613,1610,248
20250103,134400,1495581767,1606,1612,1612,1605,19266
20250103,134300,1464573858,1617,1617,1617,1613,8025
20250103,134200,1451617261,1617,1619,1619,1617,1980
20250103,134100,1448413693,1619,1616,1619,1616,47
20250103,134000,1448337722,1616,1619,1619,1616,4211
20250103,133900,1441532743,1619,1618,1619,1616,20233
20250103,133800,1408806030,1619,1619,1619,1619,2298
20250103,133700,1405085568,1619,1618,1619,1618,479
20250103,133600,1404310540,1618,1622,1622,1618,12497
20250103,133500,1384075053,1622,1626,1626,1622,2789
20250103,133400,1379549378,1626,1626,1626,1626,501
20250103,133300,1378734752,1627,1626,1627,1626,51
20250103,133200,1378651825,1626,1627,1627,1626,213
20250103,133100,1378305337,1627,1627,1627,1627,535
20250103,133000,1377434892,1623,1623,1623,1623,500
20250103,132900,1376623392,1624,1624,1624,1624,0
20250103,132800,1376623392,1624,1624,1628,1624,386
20250103,132700,1375996523,1623,1623,1623,1623,100
20250103,132600,1375834223,1623,1622,1623,1622,252
20250103,132500,1375425329,1623,1630,1630,1623,488
20250103,132400,1374633292,1622,1622,1631,1622,64
20250103,132300,1374529457,1622,1622,1622,1622,405
20250103,132200,1373872547,1622,1632,1633,1622,988
20250103,132100,1372261451,1633,1633,1633,1633,317
20250103,132000,1371743790,1633,1627,1633,1627,290
20250103,131900,1371271778,1621,1621,1621,1621,0
20250103,131800,1371271778,1621,1621,1621,1621,1136
20250103,131700,1369430322,1621,1621,1621,1621,1000
20250103,131600,1367809322,1620,1621,1621,1620,7351
20250103,131500,1355897352,1621,1623,1623,1621,109
20250103,131400,1355720485,1623,1622,1623,1621,594
20250103,131300,1354757430,1623,1623,1623,1623,45
20250103,131200,1354684395,1628,1628,1628,1628,0
20250103,131100,1354684395,1628,1628,1628,1628,0
20250103,131000,1354684395,1628,1628,1628,1628,102
20250103,130900,1354518339,1620,1623,1623,1620,7251
20250103,130800,1342767567,1621,1624,1624,1621,1790
20250103,130700,1339865918,1621,1625,1625,1621,7676
20250103,130600,1327407976,1625,1625,1625,1625,2771
20250103,130500,1322905101,1630,1630,1630,1630,102
20250103,130400,1322738841,1632,1634,1634,1632,23
20250103,130300,1322701299,1634,1626,1634,1625,1812
20250103,130200,1319756241,1634,1634,1634,1634,282
20250103,130100,1319295453,1634,1634,1634,1634,19
20250103,130000,1319264407,1634,1634,1634,1634,0
20250103,125900,1319264407,1634,1634,1634,1634,0
20250103,125800,1319264407,1634,1634,1634,1634,1
20250103,125700,1319262773,1634,1634,1634,1634,0
20250103,125600,1319262773,1634,1633,1634,1633,34
20250103,125500,1319207247,1633,1634,1634,1633,3
20250103,125400,1319202346,1625,1627,1627,1625,2143
20250103,125300,1315715976,1627,1627,1627,1627,312
20250103,125200,1315208352,1625,1627,1627,1625,3100
20250103,125100,1310166540,1627,1629,1629,1627,2558
20250103,125000,1306003171,1629,1631,1631,1629,1500
20250103,124900,1303558821,1631,1632,1632,1631,5742
20250103,124800,1294193324,1631,1632,1632,1631,252
20250103,124700,1293782292,1631,1631,1631,1631,0
20250103,124600,1293782292,1631,1631,1631,1631,0
20250103,124500,1293782292,1631,1632,1632,1631,435
20250103,124400,1293072638,1632,1632,1632,1632,87
20250103,124300,1292930654,1632,1632,1632,1632,458
20250103,124200,1292183198,1632,1634,1634,1632,1303
20250103,124100,1290056267,1633,1634,1634,1633,616
20250103,124000,1289050286,1634,1634,1635,1634,1195
20250103,123900,1287097601,1634,1636,1636,1634,430
20250103,123800,1286394689,1634,1636,1636,1634,941
20250103,123700,1284856960,1635,1636,1636,1635,590
20250103,123600,1283892306,1640,1640,1640,1640,4
20250103,123500,1283885746,1640,1639,1642,1639,640
20250103,123400,1282835664,1640,1635,1641,1634,3316
20250103,123300,1277399603,1634,1636,1640,1634,2050
20250103,123200,1274044531,1636,1635,1636,1635,2395
20250103,123100,1270127706,1634,1636,1636,1634,11
20250103,123000,1270109724,1635,1636,1636,1635,627
20250103,122900,1269084576,1636,1638,1639,1636,5619
20250103,122800,1259889509,1640,1640,1640,1640,35
20250103,122700,1259832109,1637,1636,1637,1636,4528
20250103,122600,1252420397,1636,1636,1637,1636,125
20250103,122500,1252215882,1637,1640,1640,1637,7769
20250103,122400,1239497129,1640,1640,1640,1640,0
20250103,122300,1239497129,1640,1640,1640,1640,1018
20250103,122200,1237827609,1637,1638,1638,1637,1764
20250103,122100,1234939365,1640,1644,1644,1640,1656
20250103,122000,1232222947,1640,1640,1640,1640,1
20250103,121900,1232221307,1644,1643,1644,1643,2066
20250103,121800,1228826067,1644,1644,1644,1644,114
20250103,121700,1228638651,1643,1643,1643,1643,1512
20250103,121600,1226154435,1643,1640,1643,1640,918
20250103,121500,1224647871,1643,1640,1643,1636,99
20250103,121400,1224485794,1640,1640,1640,1636,788
20250103,121300,1223193606,1640,1636,1640,1634,6557
20250103,121200,1212465096,1636,1636,1636,1636,113
20250103,121100,1212280228,1636,1637,1637,1636,1000
20250103,121000,1210643728,1637,1637,1637,1637,261
20250103,120900,1210216471,1639,1640,1640,1639,207
20250103,120800,1209876992,1639,1637,1639,1637,1154
20250103,120700,1207987529,1637,1637,1637,1637,210
20250103,120600,1207643759,1638,1639,1639,1638,1040
20250103,120500,1205940209,1638,1638,1638,1638,10
20250103,120400,1205923829,1639,1636,1640,1636,54
20250103,120300,1205835442,1637,1637,1637,1637,23
20250103,120200,1205797791,1637,1640,1640,1637,48
20250103,120100,1205719125,1636,1636,1636,1636,0
20250103,120000,1205719125,1636,1643,1643,1636,90
20250103,115900,1205571320,1643,1642,1643,1642,92
20250103,115800,1205420165,1643,1636,1643,1636,260
20250103,115700,1204993224,1636,1643,1643,1636,140
20250103,115600,1204763826,1643,1643,1643,1636,2307
20250103,115500,1200973605,1643,1644,1644,1638,1263
20250103,115400,1198897933,1644,1648,1648,1635,677
20250103,115300,1197788306,1648,1646,1648,1633,11926
20250103,115200,1178148262,1645,1639,1646,1639,3058
20250103,115100,1173124423,1640,1628,1640,1628,5301
20250103,115000,1164454027,1633,1633,1633,1633,24
20250103,114900,1164414835,1633,1625,1637,1625,6045
20250103,114800,1154566365,1625,1625,1625,1625,1
20250103,114700,1154564740,1625,1627,1627,1625,67
20250103,114600,1154455785,1627,1627,1627,1627,1
20250103,114500,1154454158,1627,1627,1627,1627,1
20250103,114400,1154452531,1627,1626,1627,1626,289
20250103,114300,1153982616,1626,1624,1626,1624,180
20250103,114200,1153690294,1627,1627,1627,1627,4
20250103,114100,1153683786,1627,1625,1627,1625,259
20250103,114000,1153262907,1625,1625,1625,1625,567
20250103,113900,1152341532,1625,1627,1627,1625,338
20250103,113800,1151792172,1626,1624,1626,1624,303
20250103,113700,1151300097,1624,1624,1624,1624,187
20250103,113600,1150996409,1627,1626,1627,1626,2255
20250103,113500,1147327982,1626,1625,1627,1623,815
20250103,113400,1146002989,1626,1624,1626,1624,514
20250103,113300,1145167743,1625,1624,1625,1624,20
20250103,113200,1145135261,1621,1624,1624,1621,1790
20250103,113100,1142233564,1624,1621,1624,1621,1789
20250103,113000,1139328246,1621,1621,1621,1620,694
20250103,112900,1138203772,1624,1623,1624,1623,502
20250103,112800,1137388525,1625,1619,1625,1619,46
20250103,112700,1137313963,1619,1619,1627,1619,1057
20250103,112600,1135595722,1620,1622,1622,1620,127
20250103,112500,1135389953,1627,1627,1627,1627,712
20250103,112400,1134231529,1628,1626,1628,1626,1100
20250103,112300,1132442084,1627,1623,1627,1622,3006
20250103,112200,1127556273,1628,1623,1628,1623,4000
20250103,112100,1121055747,1625,1618,1625,1618,20500
20250103,112000,1087851763,1619,1617,1619,1611,3702
20250103,111900,1081875759,1617,1614,1617,1613,142
20250103,111800,1081646686,1615,1615,1615,1615,16
20250103,111700,1081620846,1615,1615,1615,1615,1
20250103,111600,1081619231,1617,1617,1617,1617,0
20250103,111500,1081619231,1617,1617,1617,1617,1
20250103,111400,1081617614,1611,1611,1611,1611,1000
20250103,111300,1080006614,1617,1611,1617,1611,476
20250103,111200,1079239330,1616,1616,1616,1616,20
20250103,111100,1079207010,1611,1611,1611,1611,1307
20250103,111000,1077101433,1611,1612,1612,1611,1803
20250103,110900,1074196707,1611,1613,1613,1610,6502
20250103,110800,1063726762,1617,1614,1617,1612,3565
20250103,110700,1057973455,1612,1614,1619,1612,516
20250103,110600,1057141053,1612,1614,1615,1612,14766
20250103,110500,1033328162,1615,1617,1617,1614,13409
20250103,110400,1011684182,1619,1618,1619,1616,2742
20250103,110300,1007253043,1618,1621,1621,1618,1404
20250103,110200,1004979265,1621,1619,1621,1619,990
20250103,110100,1003376135,1619,1615,1619,1615,2118
20250103,110000,999948070,1615,1615,1615,1615,301
20250103,105900,999461955,1615,1619,1619,1615,503
20250103,105800,998648401,1619,1615,1619,1614,3242
20250103,105700,993408879,1614,1612,1614,1610,4694
20250103,105600,985840909,1612,1612,1612,1612,1817
20250103,105500,982911905,1615,1615,1615,1615,2
20250103,105400,982908675,1610,1612,1615,1610,2999
20250103,105300,978070279,1615,1615,1615,1615,8
20250103,105200,978057359,1608,1615,1615,1608,9434
20250103,105100,962868928,1615,1615,1615,1615,1035
20250103,105000,961197403,1615,1618,1618,1615,1170
20250103,104900,959305453,1618,1615,1618,1615,2442
20250103,104800,955361257,1619,1619,1619,1619,100
20250103,104700,955199357,1619,1620,1620,1619,83
20250103,104600,955064979,1615,1611,1615,1611,2945
20250103,104500,950309012,1611,1611,1615,1610,386
20250103,104400,949686581,1612,1611,1612,1609,4550
20250103,104300,942364896,1612,1610,1612,1609,9912
20250103,104200,926409758,1610,1615,1615,1610,3038
20250103,104100,921513084,1615,1615,1615,1615,778
20250103,104000,920256614,1619,1614,1619,1613,501
20250103,103900,919446306,1612,1612,1614,1612,32
20250103,103800,919394716,1611,1611,1620,1610,7815
20250103,103700,906799165,1611,1612,1612,1611,1231
20250103,103600,904815394,1612,1612,1612,1612,2515
20250103,103500,900761214,1612,1612,1613,1612,191
20250103,103400,900453312,1612,1613,1613,1612,1357
20250103,103300,898265788,1615,1615,1615,1611,20164
20250103,103200,865765074,1616,1616,1617,1615,6281
20250103,103100,855618918,1617,1617,1617,1617,433
20250103,103000,854918757,1617,1620,1620,1617,972
20250103,102900,853345864,1620,1619,1620,1619,1949
20250103,102800,850188511,1620,1620,1621,1618,2178
20250103,102700,846662760,1621,1620,1621,1620,3
20250103,102600,846657898,1620,1620,1620,1620,0
20250103,102500,846657898,1620,1619,1620,1619,560
20250103,102400,845750703,1619,1620,1620,1619,1987
20250103,102300,842533576,1619,1621,1621,1619,1860
20250103,102200,839520773,1622,1623,1623,1621,673
20250103,102100,838428807,1623,1623,1624,1623,362
20250103,102000,837841277,1623,1625,1625,1623,20
20250103,101900,837808815,1619,1621,1621,1619,3553
20250103,101800,832054294,1621,1625,1625,1621,972
20250103,101700,830478460,1627,1627,1627,1626,13
20250103,101600,830457311,1629,1623,1630,1619,2985
20250103,101500,825602833,1618,1618,1624,1618,2079
20250103,101400,822234390,1618,1622,1622,1618,2502
20250103,101300,818179146,1622,1622,1622,1622,1007
20250103,101200,816545792,1622,1615,1622,1613,2155
20250103,101100,813052599,1615,1616,1619,1615,3175
20250103,101000,807919141,1621,1624,1624,1616,5110
20250103,100900,799647526,1622,1622,1622,1622,33
20250103,100800,799594000,1625,1624,1625,1624,715
20250103,100700,798432175,1625,1617,1625,1617,79
20250103,100600,798303890,1617,1617,1626,1616,4542
20250103,100500,790935470,1626,1620,1626,1619,2630
20250103,100400,786667831,1620,1613,1620,1611,4018
20250103,100300,780180432,1611,1616,1616,1610,14609
20250103,100200,756612502,1616,1618,1620,1616,1443
20250103,100100,754279063,1618,1620,1620,1618,717
20250103,100000,753117583,1617,1617,1617,1614,1103
20250103,095900,751334818,1614,1612,1614,1611,4001
20250103,095800,744877799,1611,1614,1614,1610,11597
20250103,095700,726187050,1614,1617,1617,1614,5680
20250103,095600,717015949,1617,1620,1620,1617,2747
20250103,095500,712566787,1620,1617,1620,1617,929
20250103,095400,711063667,1620,1619,1620,1617,2955
20250103,095300,706280894,1620,1617,1620,1617,900
20250103,095200,704823217,1615,1620,1620,1615,2278
20250103,095100,701141402,1620,1616,1620,1615,2257
20250103,095000,697488567,1620,1616,1620,1615,2248
20250103,094900,693855080,1616,1613,1617,1612,1432
20250103,094800,691544658,1616,1614,1616,1612,2125
20250103,094700,688117367,1614,1614,1617,1614,2609
20250103,094600,683903880,1613,1618,1618,1613,2606
20250103,094500,679691915,1618,1616,1618,1614,1758
20250103,094400,676853624,1616,1613,1616,1613,508
20250103,094300,676032999,1613,1616,1616,1612,1564
20250103,094200,673511172,1612,1614,1618,1612,1553
20250103,094100,671005356,1612,1615,1615,1611,7563
20250103,094000,658807464,1614,1617,1617,1613,1292
20250103,093900,656722134,1619,1617,1619,1613,4134
20250103,093800,650050218,1620,1616,1621,1615,6704
20250103,093700,639214965,1616,1621,1621,1616,678
20250103,093600,638116297,1627,1619,1627,1619,4059
20250103,093500,631524074,1615,1615,1615,1615,767
20250103,093400,630285369,1615,1615,1616,1614,4517
20250103,093300,622991064,1619,1621,1621,1615,4471
20250103,093200,615748992,1621,1627,1627,1620,2933
20250103,093100,610987984,1627,1625,1630,1620,10982
20250103,093000,593163574,1625,1620,1631,1619,11123
20250103,092900,575129163,1620,1615,1620,1609,6827
20250103,092800,564091323,1616,1611,1616,1606,4115
20250103,092700,557470890,1608,1613,1613,1606,2557
20250103,092600,553355477,1613,1609,1618,1609,6432
20250103,092500,542982701,1609,1609,1610,1600,11315
20250103,092400,524853200,1603,1614,1615,1603,29675
20250103,092300,477108031,1615,1624,1624,1615,10404
20250103,092200,460260007,1624,1626,1631,1623,3241
20250103,092100,454994251,1625,1626,1632,1624,2478
20250103,092000,450967421,1626,1627,1627,1626,15473
20250103,091900,425808293,1626,1628,1634,1626,9547
20250103,091800,410281747,1627,1626,1632,1624,1742
20250103,091700,407448037,1624,1645,1645,1618,28050
20250103,091600,361748119,1645,1645,1646,1644,3805
20250103,091500,355490158,1645,1640,1646,1640,186
20250103,091400,355185062,1640,1647,1647,1640,1420
20250103,091300,352855912,1648,1649,1649,1638,4565
20250103,091200,345333852,1649,1632,1650,1632,2451
20250103,091100,341322223,1634,1627,1634,1615,17252
20250103,091000,313323397,1630,1634,1635,1625,41476
20250103,090900,245792182,1635,1641,1641,1632,29131
20250103,090800,198125046,1640,1652,1652,1640,17258
20250103,090700,169716403,1652,1652,1654,1651,2749
20250103,090600,165172938,1651,1652,1654,1651,4214
20250103,090500,158206601,1653,1648,1654,1647,6637
20250103,090400,147255881,1648,1645,1650,1641,5291
20250103,090300,138550778,1645,1649,1655,1635,19367
20250103,090200,106691475,1649,1655,1656,1649,7630
20250103,090100,94084877,1655,1644,1655,1644,10317
20250103,090000,77085911,1655,1699,1699,1639,45912