stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204100,3502667991,600,600,600,600,50107
20250117,204000,3502667991,600,600,600,600,0
20250117,203900,3502667991,600,600,600,600,0
20250117,203800,3502667991,600,600,600,600,0
20250117,203700,3502667991,600,600,600,600,0
20250117,203600,3502667991,600,600,600,600,0
20250117,203500,3502667991,600,600,600,600,0
20250117,203400,3502667991,600,600,600,600,0
20250117,203300,3502667991,600,600,600,600,0
20250117,203200,3502667991,600,600,600,600,0
20250117,203100,3502667991,600,600,600,600,0
20250117,203000,3502667991,600,600,600,600,0
20250117,202900,3502667991,600,600,600,600,0
20250117,202800,3502667991,600,600,600,600,0
20250117,202700,3502667991,600,600,600,600,0
20250117,202600,3502667991,600,600,600,600,0
20250117,202500,3502667991,600,600,600,600,0
20250117,202400,3502667991,600,600,600,600,0
20250117,202300,3502667991,600,600,600,600,0
20250117,202200,3502667991,600,600,600,600,0
20250117,202100,3502667991,600,600,600,600,0
20250117,202000,3502667991,600,600,600,600,0
20250117,201900,3502667991,600,600,600,600,0
20250117,201800,3502667991,600,600,600,600,0
20250117,201700,3502667991,600,600,600,600,0
20250117,201600,3502667991,600,600,600,600,0
20250117,201500,3502667991,600,600,600,600,0
20250117,201400,3502667991,600,600,600,600,0
20250117,201300,3502667991,600,600,600,600,0
20250117,201200,3502667991,600,600,600,600,0
20250117,201100,3502667991,600,600,600,600,50107
20250117,201000,3502667991,600,600,600,600,0
20250117,200900,3502667991,600,600,600,600,0
20250117,200800,3502667991,600,600,600,600,0
20250117,200700,3502667991,600,600,600,600,0
20250117,200600,3502667991,600,600,600,600,0
20250117,200500,3502667991,600,600,600,600,0
20250117,200400,3502667991,600,600,600,600,0
20250117,200300,3502667991,600,600,600,600,0
20250117,200200,3502667991,600,600,600,600,0
20250117,200100,3502667991,600,600,600,600,0
20250117,200000,3502667991,600,600,600,600,0
20250117,195900,3502667991,600,600,600,600,0
20250117,195800,3502667991,600,600,600,600,0
20250117,195700,3502667991,600,600,600,600,0
20250117,195600,3502667991,600,600,600,600,0
20250117,195500,3502667991,600,600,600,600,0
20250117,195400,3502667991,600,600,600,600,0
20250117,195300,3502667991,600,600,600,600,0
20250117,195200,3502667991,600,600,600,600,0
20250117,195100,3502667991,600,600,600,600,0
20250117,195000,3502667991,600,600,600,600,0
20250117,194900,3502667991,600,600,600,600,0
20250117,194800,3502667991,600,600,600,600,0
20250117,194700,3502667991,600,600,600,600,0
20250117,194600,3502667991,600,600,600,600,0
20250117,194500,3502667991,600,600,600,600,0
20250117,194400,3502667991,600,600,600,600,0
20250117,194300,3502667991,600,600,600,600,0
20250117,194200,3502667991,600,600,600,600,0
20250117,194100,3502667991,600,600,600,600,50107
20250117,194000,3502667991,600,600,600,600,0
20250117,193900,3502667991,600,600,600,600,0
20250117,193800,3502667991,600,600,600,600,0
20250117,193700,3502667991,600,600,600,600,0
20250117,193600,3502667991,600,600,600,600,0
20250117,193500,3502667991,600,600,600,600,0
20250117,193400,3502667991,600,600,600,600,0
20250117,193300,3502667991,600,600,600,600,0
20250117,193200,3502667991,600,600,600,600,0
20250117,193100,3502667991,600,600,600,600,0
20250117,193000,3502667991,600,600,600,600,0
20250117,192900,3502667991,600,600,600,600,0
20250117,192800,3502667991,600,600,600,600,0
20250117,192700,3502667991,600,600,600,600,0
20250117,192600,3502667991,600,600,600,600,0
20250117,192500,3502667991,600,600,600,600,0
20250117,192400,3502667991,600,600,600,600,0
20250117,192300,3502667991,600,600,600,600,0
20250117,192200,3502667991,600,600,600,600,0
20250117,192100,3502667991,600,600,600,600,0
20250117,192000,3502667991,600,600,600,600,0
20250117,191900,3502667991,600,600,600,600,0
20250117,191800,3502667991,600,600,600,600,0
20250117,191700,3502667991,600,600,600,600,0
20250117,191600,3502667991,600,600,600,600,0
20250117,191500,3502667991,600,600,600,600,0
20250117,191400,3502667991,600,600,600,600,0
20250117,191300,3502667991,600,600,600,600,0
20250117,191200,3502667991,600,600,600,600,0
20250117,191100,3502667991,600,600,600,600,50107
20250117,191000,3502667991,600,600,600,600,0
20250117,190900,3502667991,600,600,600,600,0
20250117,190800,3502667991,600,600,600,600,0
20250117,190700,3502667991,600,600,600,600,0
20250117,190600,3502667991,600,600,600,600,0
20250117,190500,3502667991,600,600,600,600,0
20250117,190400,3502667991,600,600,600,600,0
20250117,190300,3502667991,600,600,600,600,0
20250117,190200,3502667991,600,600,600,600,0
20250117,190100,3502667991,600,600,600,600,0
20250117,190000,3502667991,600,600,600,600,0
20250117,185900,3502667991,600,600,600,600,0
20250117,185800,3502667991,600,600,600,600,0
20250117,185700,3502667991,600,600,600,600,0
20250117,185600,3502667991,600,600,600,600,0
20250117,185500,3502667991,600,600,600,600,0
20250117,185400,3502667991,600,600,600,600,0
20250117,185300,3502667991,600,600,600,600,0
20250117,185200,3502667991,600,600,600,600,0
20250117,185100,3502667991,600,600,600,600,0
20250117,185000,3502667991,600,600,600,600,0
20250117,184900,3502667991,600,600,600,600,0
20250117,184800,3502667991,600,600,600,600,0
20250117,184700,3502667991,600,600,600,600,0
20250117,184600,3502667991,600,600,600,600,0
20250117,184500,3502667991,600,600,600,600,0
20250117,184400,3502667991,600,600,600,600,0
20250117,184300,3502667991,600,600,600,600,0
20250117,184200,3502667991,600,600,600,600,0
20250117,184100,3502667991,600,600,600,600,50107
20250117,184000,3502667991,600,600,600,600,0
20250117,183900,3502667991,600,600,600,600,0
20250117,183800,3502667991,600,600,600,600,0
20250117,183700,3502667991,600,600,600,600,0
20250117,183600,3502667991,600,600,600,600,0
20250117,183500,3502667991,600,600,600,600,0
20250117,183400,3502667991,600,600,600,600,0
20250117,183300,3502667991,600,600,600,600,0
20250117,183200,3502667991,600,600,600,600,0
20250117,183100,3502667991,600,600,600,600,0
20250117,183000,3502667991,600,600,600,600,0
20250117,182900,3502667991,600,600,600,600,0
20250117,182800,3502667991,600,600,600,600,0
20250117,182700,3502667991,600,600,600,600,0
20250117,182600,3502667991,600,600,600,600,0
20250117,182500,3502667991,600,600,600,600,0
20250117,182400,3502667991,600,600,600,600,0
20250117,182300,3502667991,600,600,600,600,0
20250117,182200,3502667991,600,600,600,600,0
20250117,182100,3502667991,600,600,600,600,0
20250117,182000,3502667991,600,600,600,600,0
20250117,181900,3502667991,600,600,600,600,0
20250117,181800,3502667991,600,600,600,600,0
20250117,181700,3502667991,600,600,600,600,0
20250117,181600,3502667991,600,600,600,600,0
20250117,181500,3502667991,600,600,600,600,0
20250117,181400,3502667991,600,600,600,600,0
20250117,181300,3502667991,600,600,600,600,0
20250117,181200,3502667991,600,600,600,600,0
20250117,181100,3502667991,600,600,600,600,50107
20250117,181000,3502667991,600,600,600,600,0
20250117,180900,3502667991,600,600,600,600,0
20250117,180800,3502667991,600,600,600,600,0
20250117,180700,3502667991,600,600,600,600,0
20250117,180600,3502667991,600,600,600,600,0
20250117,180500,3502667991,600,600,600,600,0
20250117,180400,3502667991,600,600,600,600,0
20250117,180300,3502667991,600,600,600,600,0
20250117,180200,3502667991,600,600,600,600,0
20250117,180100,3502667991,600,600,600,600,0
20250117,180000,3502667991,600,600,600,600,0
20250117,175900,3502667991,600,600,600,600,0
20250117,175800,3502667991,600,600,600,600,0
20250117,175700,3502667991,600,600,600,600,0
20250117,175600,3502667991,600,600,600,600,0
20250117,175500,3502667991,600,600,600,600,0
20250117,175400,3502667991,600,600,600,600,0
20250117,175300,3502667991,600,600,600,600,0
20250117,175200,3502667991,600,600,600,600,0
20250117,175100,3502667991,600,600,600,600,0
20250117,175000,3502667991,600,600,600,600,0
20250117,174900,3502667991,600,600,600,600,0
20250117,174800,3502667991,600,600,600,600,0
20250117,174700,3502667991,600,600,600,600,0
20250117,174600,3502667991,600,600,600,600,0
20250117,174500,3502667991,600,600,600,600,0
20250117,174400,3502667991,600,600,600,600,0
20250117,174300,3502667991,600,600,600,600,0
20250117,174200,3502667991,600,600,600,600,0
20250117,174100,3502667991,600,600,600,600,50107
20250117,174000,3502667991,600,600,600,600,0
20250117,173900,3502667991,600,600,600,600,0
20250117,173800,3502667991,600,600,600,600,0
20250117,173700,3502667991,600,600,600,600,0
20250117,173600,3502667991,600,600,600,600,0
20250117,173500,3502667991,600,600,600,600,0
20250117,173400,3502667991,600,600,600,600,0
20250117,173300,3502667991,600,600,600,600,0
20250117,173200,3502667991,600,600,600,600,0
20250117,173100,3502667991,600,600,600,600,0
20250117,173000,3502667991,600,600,600,600,0
20250117,172900,3502667991,600,600,600,600,0
20250117,172800,3502667991,600,600,600,600,0
20250117,172700,3502667991,600,600,600,600,0
20250117,172600,3502667991,600,600,600,600,0
20250117,172500,3502667991,600,600,600,600,0
20250117,172400,3502667991,600,600,600,600,0
20250117,172300,3502667991,600,600,600,600,0
20250117,172200,3502667991,600,600,600,600,0
20250117,172100,3502667991,600,600,600,600,0
20250117,172000,3502667991,600,600,600,600,0
20250117,171900,3502667991,600,600,600,600,0
20250117,171800,3502667991,600,600,600,600,0
20250117,171700,3502667991,600,600,600,600,0
20250117,171600,3502667991,600,600,600,600,0
20250117,171500,3502667991,600,600,600,600,0
20250117,171400,3502667991,600,600,600,600,0
20250117,171300,3502667991,600,600,600,600,0
20250117,171200,3502667991,600,600,600,600,0
20250117,171100,3502667991,600,600,600,600,50107
20250117,171000,3502667991,600,600,600,600,0
20250117,170900,3502667991,600,600,600,600,0
20250117,170800,3502667991,600,600,600,600,0
20250117,170700,3502667991,600,600,600,600,0
20250117,170600,3502667991,600,600,600,600,0
20250117,170500,3502667991,600,600,600,600,0
20250117,170400,3502667991,600,600,600,600,0
20250117,170300,3502667991,600,600,600,600,0
20250117,170200,3502667991,600,600,600,600,0
20250117,170100,3502667991,600,600,600,600,0
20250117,170000,3502667991,600,600,600,600,0
20250117,165900,3502667991,600,600,600,600,0
20250117,165800,3502667991,600,600,600,600,0
20250117,165700,3502667991,600,600,600,600,0
20250117,165600,3502667991,600,600,600,600,0
20250117,165500,3502667991,600,600,600,600,0
20250117,165400,3502667991,600,600,600,600,0
20250117,165300,3502667991,600,600,600,600,0
20250117,165200,3502667991,600,600,600,600,0
20250117,165100,3502667991,600,600,600,600,0
20250117,165000,3502667991,600,600,600,600,0
20250117,164900,3502667991,600,600,600,600,0
20250117,164800,3502667991,600,600,600,600,0
20250117,164700,3502667991,600,600,600,600,0
20250117,164600,3502667991,600,600,600,600,0
20250117,164500,3502667991,600,600,600,600,0
20250117,164400,3502667991,600,600,600,600,0
20250117,164300,3502667991,600,600,600,600,0
20250117,164200,3502667991,600,600,600,600,0
20250117,164100,3502667991,600,600,600,600,50107
20250117,164000,3502667991,600,600,600,600,0
20250117,163900,3502667991,600,600,600,600,0
20250117,163800,3502667991,600,600,600,600,0
20250117,163700,3502667991,600,600,600,600,0
20250117,163600,3502667991,600,600,600,600,0
20250117,163500,3502667991,600,600,600,600,0
20250117,163400,3502667991,600,600,600,600,0
20250117,163300,3502667991,600,600,600,600,0
20250117,163200,3502667991,600,600,600,600,0
20250117,163100,3502667991,600,600,600,600,0
20250117,163000,3502667991,600,600,600,600,0
20250117,162900,3502667991,600,600,600,600,0
20250117,162800,3502667991,600,600,600,600,0
20250117,162700,3502667991,600,600,600,600,0
20250117,162600,3502667991,600,600,600,600,0
20250117,162500,3502667991,600,600,600,600,0
20250117,162400,3502667991,600,600,600,600,0
20250117,162300,3502667991,600,600,600,600,0
20250117,162200,3502667991,600,600,600,600,0
20250117,162100,3502667991,600,600,600,600,0
20250117,162000,3502667991,600,600,600,600,0
20250117,161900,3502667991,600,600,600,600,0
20250117,161800,3502667991,600,600,600,600,0
20250117,161700,3502667991,600,600,600,600,0
20250117,161600,3502667991,600,600,600,600,0
20250117,161500,3502667991,600,600,600,600,0
20250117,161400,3502667991,600,600,600,600,0
20250117,161300,3502667991,600,600,600,600,0
20250117,161200,3502667991,600,600,600,600,0
20250117,161100,3502667991,600,600,600,600,50107
20250117,161000,3502667991,600,600,600,600,0
20250117,160900,3502667991,600,600,600,600,0
20250117,160800,3502667991,600,600,600,600,0
20250117,160700,3502667991,600,600,600,600,0
20250117,160600,3502667991,600,600,600,600,0
20250117,160500,3502667991,600,600,600,600,0
20250117,160400,3502667991,600,600,600,600,0
20250117,160300,3502667991,600,600,600,600,0
20250117,160200,3502667991,600,600,600,600,0
20250117,160100,3502667991,600,600,600,600,0
20250117,160000,3502667991,600,600,600,600,0
20250117,155900,3502667991,600,600,600,600,0
20250117,155800,3502667991,600,600,600,600,0
20250117,155700,3502667991,600,600,600,600,0
20250117,155600,3502667991,600,600,600,600,0
20250117,155500,3502667991,600,600,600,600,0
20250117,155400,3502667991,600,600,600,600,0
20250117,155300,3502667991,600,600,600,600,0
20250117,155200,3502667991,600,600,600,600,0
20250117,155100,3502667991,600,600,600,600,0
20250117,155000,3502667991,600,600,600,600,0
20250117,154900,3502667991,600,600,600,600,0
20250117,154800,3502667991,600,600,600,600,0
20250117,154700,3502667991,600,600,600,600,0
20250117,154600,3502667991,600,600,600,600,0
20250117,154500,3502667991,600,600,600,600,0
20250117,154400,3502667991,600,600,600,600,0
20250117,154300,3502667991,600,600,600,600,0
20250117,154200,3502667991,600,600,600,600,0
20250117,154100,3502667991,600,600,600,600,50107
20250117,154000,3502667991,600,600,600,600,0
20250117,153900,3502667991,600,600,600,600,0
20250117,153800,3502667991,600,600,600,600,0
20250117,153700,3502667991,600,600,600,600,0
20250117,153600,3502667991,600,600,600,600,0
20250117,153500,3502667991,600,600,600,600,0
20250117,153400,3502667991,600,600,600,600,0
20250117,153300,3502667991,600,600,600,600,0
20250117,153200,3502667991,600,600,600,600,0
20250117,153100,3502667991,600,600,600,600,0
20250117,153000,3502667991,600,600,600,600,50107
20250117,152900,3472603791,602,602,602,602,0
20250117,152800,3472603791,602,602,602,602,0
20250117,152700,3472603791,602,602,602,602,0
20250117,152600,3472603791,602,602,602,602,0
20250117,152500,3472603791,602,602,602,602,0
20250117,152400,3472603791,602,602,602,602,0
20250117,152300,3472603791,602,602,602,602,0
20250117,152200,3472603791,602,602,602,602,0
20250117,152100,3472603791,602,602,602,602,0
20250117,152000,3472603791,602,602,602,602,0
20250117,151900,3472603791,602,602,602,599,34989
20250117,151800,3451594033,602,602,603,601,22143
20250117,151700,3438278703,602,602,603,601,11878
20250117,151600,3431129347,603,602,603,601,16168
20250117,151500,3421384723,602,603,603,602,8579
20250117,151400,3416220152,603,603,603,602,3886
20250117,151300,3413877759,603,603,603,602,1565
20250117,151200,3412934693,602,603,604,602,2114
20250117,151100,3411660451,604,604,604,603,3460
20250117,151000,3409571095,604,607,607,604,7973
20250117,150900,3404737651,607,602,607,602,36856
20250117,150800,3382547132,602,600,602,600,11422
20250117,150700,3375681151,600,602,602,600,13804
20250117,150600,3367390778,601,601,601,601,2113
20250117,150500,3366120865,601,602,602,601,2018
20250117,150400,3364907230,602,602,602,601,283
20250117,150300,3364737065,602,600,602,600,8844
20250117,150200,3359430609,600,601,601,600,17817
20250117,150100,3348740381,601,602,602,601,1552
20250117,150000,3347807628,600,600,601,600,6681
20250117,145900,3343797608,600,601,601,600,7137
20250117,145800,3339514367,601,601,601,601,7254
20250117,145700,3335154713,601,600,601,599,4220
20250117,145600,3332626421,599,600,601,599,5199
20250117,145500,3329508022,599,601,601,599,73440
20250117,145400,3285497449,601,601,601,601,1768
20250117,145300,3284434881,601,602,602,600,7627
20250117,145200,3279849199,602,602,602,601,1948
20250117,145100,3278678235,602,602,602,601,3512
20250117,145000,3276565376,603,602,603,602,128
20250117,144900,3276488292,603,601,603,601,435
20250117,144800,3276226847,601,602,602,601,7510
20250117,144700,3271710668,603,603,603,602,4469
20250117,144600,3269018224,604,605,605,603,5151
20250117,144500,3265909945,604,603,606,602,2630
20250117,144400,3264321200,603,607,607,603,11949
20250117,144300,3257091414,607,608,608,606,7408
20250117,144200,3252594669,608,608,609,608,385
20250117,144100,3252360493,607,607,609,607,5776
20250117,144000,3248847731,607,609,610,607,4483
20250117,143900,3246119333,609,609,609,608,5670
20250117,143800,3242666311,609,605,610,605,20885
20250117,143700,3229950862,605,610,610,603,1044
20250117,143600,3229319232,610,602,610,602,16702
20250117,143500,3219176198,604,600,604,599,3714
20250117,143400,3216933756,600,604,604,600,3431
20250117,143300,3214871056,604,600,604,599,6306
20250117,143200,3211076246,600,603,603,599,11528
20250117,143100,3204163912,603,604,604,603,1980
20250117,143000,3202969442,603,602,603,602,331
20250117,142900,3202770081,602,602,604,601,6952
20250117,142800,3198584573,602,598,602,598,2364
20250117,142700,3197167203,598,599,599,598,31807
20250117,142600,3178126136,600,601,601,600,2554
20250117,142500,3176593671,602,602,602,601,27495
20250117,142400,3160061780,601,603,603,601,5923
20250117,142300,3156496835,603,604,605,602,28414
20250117,142200,3139359327,604,604,606,603,45608
20250117,142100,3111800267,605,604,605,604,829
20250117,142000,3111299286,605,605,605,605,3861
20250117,141900,3108963381,603,604,604,603,3752
20250117,141800,3106700923,605,605,605,602,2591
20250117,141700,3105136691,605,603,606,603,5656
20250117,141600,3101715813,603,602,603,601,1438
20250117,141500,3100849102,603,602,603,600,1701
20250117,141400,3099826361,601,600,603,600,902
20250117,141300,3099284785,603,600,603,600,5694
20250117,141200,3095868085,600,600,601,600,4983
20250117,141100,3092878171,600,601,601,600,4507
20250117,141000,3090173887,601,601,603,600,8099
20250117,140900,3085302898,600,600,600,600,8648
20250117,140800,3080114098,599,600,600,599,11442
20250117,140700,3073252518,600,601,601,599,10893
20250117,140600,3066716096,602,601,603,600,6962
20250117,140500,3062529453,601,599,601,599,3927
20250117,140400,3060172812,600,599,602,599,9234
20250117,140300,3054634355,598,596,599,596,4829
20250117,140200,3051749455,596,597,598,595,14806
20250117,140100,3042914650,597,601,601,597,39805
20250117,140000,3019047617,601,600,603,600,38856
20250117,135900,2995722567,600,602,603,600,3378
20250117,135800,2993693399,603,603,603,601,9460
20250117,135700,2988003467,603,604,604,602,1320
20250117,135600,2987207841,604,606,606,601,20903
20250117,135500,2974588235,607,608,608,606,7019
20250117,135400,2970331470,607,604,607,604,6742
20250117,135300,2966250863,604,602,604,601,16090
20250117,135200,2956569683,602,601,606,600,19887
20250117,135100,2944608628,601,603,603,601,16796
20250117,135000,2934509855,602,606,606,602,15001
20250117,134900,2925473881,607,605,608,603,32682
20250117,134800,2905755633,603,604,606,601,8742
20250117,134700,2900501507,600,604,604,600,30322
20250117,134600,2882259001,604,603,605,603,1936
20250117,134500,2881089775,604,603,604,602,567
20250117,134400,2880747809,605,601,605,600,15223
20250117,134300,2871599284,605,601,605,601,1453
20250117,134200,2870722031,600,605,606,600,46325
20250117,134100,2842868140,606,603,606,602,3019
20250117,134000,2841048147,603,608,608,600,80982
20250117,133900,2792277936,608,609,609,607,1243
20250117,133800,2791521872,609,609,610,609,3873
20250117,133700,2789161015,609,609,610,609,834
20250117,133600,2788652939,610,609,610,609,1072
20250117,133500,2787999020,609,610,611,609,3403
20250117,133400,2785924430,610,610,611,610,9200
20250117,133300,2780311809,610,610,610,610,5474
20250117,133200,2776972669,610,607,610,607,4352
20250117,133100,2774329041,607,607,608,605,8063
20250117,133000,2769431807,605,605,607,604,4555
20250117,132900,2766678852,604,606,606,604,11826
20250117,132800,2759528506,605,609,609,604,4858
20250117,132700,2756582033,609,610,610,603,41860
20250117,132600,2731233352,610,610,612,610,2154
20250117,132500,2729916903,610,608,610,608,5638
20250117,132400,2726477743,609,608,609,608,2974
20250117,132300,2724669019,609,611,611,609,18072
20250117,132200,2713656300,611,612,612,611,2741
20250117,132100,2711980410,612,612,612,609,6255
20250117,132000,2708164909,612,612,614,612,3849
20250117,131900,2705806512,611,613,613,609,8557
20250117,131800,2700580825,613,610,613,609,9392
20250117,131700,2694846136,610,610,611,610,5136
20250117,131600,2691711808,610,611,613,610,8636
20250117,131500,2686439475,610,614,614,610,8588
20250117,131400,2681189883,614,615,615,611,6608
20250117,131300,2677129344,615,616,616,614,11829
20250117,131200,2669855209,616,614,617,614,11194
20250117,131100,2662963806,614,612,614,611,10361
20250117,131000,2656622661,610,612,614,610,5882
20250117,130900,2653032465,612,614,614,612,1674
20250117,130800,2652007589,614,613,614,612,3308
20250117,130700,2649978146,613,610,613,610,16311
20250117,130600,2640015643,610,611,611,610,1325
20250117,130500,2639206137,612,613,613,609,5493
20250117,130400,2635852000,610,613,613,610,12283
20250117,130300,2628345244,612,610,614,610,6448
20250117,130200,2624395967,610,610,610,610,404
20250117,130100,2624149527,610,608,610,606,532
20250117,130000,2623826057,608,608,608,605,8188
20250117,125900,2618864722,608,610,610,608,1709
20250117,125800,2617822234,605,609,611,605,16024
20250117,125700,2608079723,608,608,608,607,2349
20250117,125600,2606652732,607,609,609,607,3551
20250117,125500,2604491782,609,609,610,608,3183
20250117,125400,2602553335,608,605,609,605,19871
20250117,125300,2590477747,605,606,606,604,1345
20250117,125200,2589664807,605,604,608,603,12480
20250117,125100,2582122316,603,607,607,603,33191
20250117,125000,2562086966,607,608,608,607,14649
20250117,124900,2553183794,608,608,608,608,3010
20250117,124800,2551353714,608,607,608,607,4655
20250117,124700,2548527504,607,608,608,607,4654
20250117,124600,2545701535,609,608,609,607,4546
20250117,124500,2542937789,609,608,609,608,541
20250117,124400,2542608820,609,609,610,609,1378
20250117,124300,2541769114,610,607,610,607,10217
20250117,124200,2535565254,607,607,607,606,4341
20250117,124100,2532932983,606,607,607,606,2112
20250117,124000,2531651704,607,609,609,607,11163
20250117,123900,2524875461,607,607,607,605,14704
20250117,123800,2515970651,607,605,609,605,13468
20250117,123700,2507807273,605,610,610,605,20432
20250117,123600,2495386062,610,611,611,610,6025
20250117,123500,2491710779,610,610,610,610,1985
20250117,123400,2490499929,610,614,614,607,24996
20250117,123300,2475260560,614,614,615,613,5429
20250117,123200,2471928306,615,615,616,614,7162
20250117,123100,2467523721,615,612,615,612,10138
20250117,123000,2461308830,612,613,613,611,3488
20250117,122900,2459174003,613,614,614,610,25415
20250117,122800,2443603613,614,612,614,611,6693
20250117,122700,2439504889,612,611,612,610,9501
20250117,122600,2433705727,611,608,612,607,18831
20250117,122500,2422236209,608,604,608,603,29136
20250117,122400,2404583825,603,608,608,603,11706
20250117,122300,2397512034,608,606,608,605,6072
20250117,122200,2393827307,606,608,608,600,48614
20250117,122100,2364570071,602,609,610,602,45249
20250117,122000,2337146967,609,611,612,608,14041
20250117,121900,2328579976,612,615,615,606,41810
20250117,121800,2303101860,611,620,620,609,42021
20250117,121700,2277289914,620,622,622,618,36719
20250117,121600,2254521763,623,627,627,622,55085
20250117,121500,2220137481,627,628,631,626,7810
20250117,121400,2215242260,631,629,631,628,13002
20250117,121300,2207075974,633,633,633,628,27
20250117,121200,2207058948,633,631,633,629,1268
20250117,121100,2206258099,631,631,631,626,71
20250117,121000,2206213338,631,626,632,625,15285
20250117,120900,2196637278,627,627,627,625,10733
20250117,120800,2189909004,628,627,629,626,1497
20250117,120700,2188969580,626,629,629,626,8267
20250117,120600,2183793955,629,629,630,628,195
20250117,120500,2183671326,629,629,629,627,5311
20250117,120400,2180334327,629,628,629,627,11581
20250117,120300,2173061732,628,628,628,627,2894
20250117,120200,2171245350,628,627,628,626,1605
20250117,120100,2170239063,626,627,628,626,14721
20250117,120000,2161014537,627,628,628,627,10731
20250117,115900,2154276946,628,629,629,628,10197
20250117,115800,2147868933,629,630,631,629,158
20250117,115700,2147769247,630,634,634,630,2512
20250117,115600,2146186480,634,634,634,634,0
20250117,115500,2146186480,634,630,634,630,5868
20250117,115400,2142477178,630,630,633,630,822
20250117,115300,2141957842,629,629,630,628,21889
20250117,115200,2128201137,630,632,632,630,13001
20250117,115100,2120002959,630,633,633,630,7175
20250117,115000,2115472823,634,633,634,633,600
20250117,114900,2115092837,633,634,634,633,2930
20250117,114800,2113235622,634,634,634,632,1663
20250117,114700,2112182558,634,631,634,631,6477
20250117,114600,2108090588,631,632,632,631,6222
20250117,114500,2104163990,632,633,633,632,10379
20250117,114400,2097597290,637,638,638,636,401
20250117,114300,2097341947,633,635,638,633,1120
20250117,114200,2096632752,638,638,638,635,362
20250117,114100,2096402705,640,639,640,635,8305
20250117,114000,2091108400,639,638,640,638,3548
20250117,113900,2088841220,640,633,640,633,3226
20250117,113800,2086789059,634,630,635,630,13967
20250117,113700,2077968275,632,631,632,628,28832
20250117,113600,2059829607,632,632,633,630,9656
20250117,113500,2053744970,632,636,637,631,10266
20250117,113400,2047255995,635,633,640,633,9566
20250117,113300,2041188962,634,635,635,634,9128
20250117,113200,2035393333,629,629,629,629,0
20250117,113100,2035393333,629,630,630,629,25254
20250117,113000,2019507481,630,632,633,630,33087
20250117,112900,1998660953,631,633,633,630,23321
20250117,112800,1983946537,634,633,634,632,9035
20250117,112700,1978234477,634,634,634,634,1549
20250117,112600,1977252411,634,634,634,632,17064
20250117,112500,1966451438,634,638,638,634,17298
20250117,112400,1955471080,637,637,637,637,390
20250117,112300,1955222650,639,636,639,636,1632
20250117,112200,1954179904,639,636,639,635,3311
20250117,112100,1952070571,635,639,640,634,40421
20250117,112000,1926332357,639,640,640,639,9974
20250117,111900,1919958940,640,641,641,639,8157
20250117,111800,1914738815,642,641,642,640,2098
20250117,111700,1913394170,642,643,644,642,3293
20250117,111600,1911279510,643,643,643,643,11
20250117,111500,1911272437,642,641,642,640,2480
20250117,111400,1909683250,641,641,641,639,13030
20250117,111300,1901343638,640,641,641,640,30383
20250117,111200,1881887541,642,643,643,641,5887
20250117,111100,1878111344,643,642,644,642,6334
20250117,111000,1874042400,642,645,645,642,3058
20250117,110900,1872077661,645,645,645,642,1101
20250117,110800,1871370456,645,645,645,642,1133
20250117,110700,1870642257,645,644,645,643,4401
20250117,110600,1867807012,643,642,643,642,1012
20250117,110500,1867156731,642,643,644,642,5675
20250117,110400,1863509576,643,644,644,642,6619
20250117,110300,1859257104,644,644,644,644,11001
20250117,110200,1852172460,644,645,645,644,795
20250117,110100,1851659814,644,645,647,644,8518
20250117,110000,1846169172,645,647,647,644,6140
20250117,105900,1842208926,647,644,647,644,3310
20250117,105800,1840075349,644,643,644,643,2240
20250117,105700,1838633204,644,644,644,644,0
20250117,105600,1838633204,644,644,645,643,5694
20250117,105500,1834971751,645,645,645,644,4650
20250117,105400,1831975585,646,647,648,646,4553
20250117,105300,1829026694,645,645,645,645,1153
20250117,105200,1828283009,645,643,645,643,775
20250117,105100,1827784524,643,647,647,643,6855
20250117,105000,1823367043,647,647,647,647,4310
20250117,104900,1820578473,647,646,647,646,756
20250117,104800,1820089441,646,645,648,645,3885
20250117,104700,1817577647,645,642,645,642,8110
20250117,104600,1812368183,641,643,643,641,15083
20250117,104500,1802677511,643,645,645,642,25459
20250117,104400,1786303198,645,643,645,643,4146
20250117,104300,1783633026,643,646,646,643,11873
20250117,104200,1775994942,647,646,647,646,3685
20250117,104100,1773612432,646,645,646,645,455
20250117,104000,1773318579,645,647,647,645,8017
20250117,103900,1768147174,646,646,646,646,557
20250117,103800,1767787352,646,645,646,645,371
20250117,103700,1767547862,645,642,645,642,3452
20250117,103600,1765326361,643,645,645,642,22172
20250117,103500,1751081831,644,645,645,644,1801
20250117,103400,1749921717,647,648,648,645,5481
20250117,103300,1746385115,647,648,649,646,5908
20250117,103200,1742561504,649,649,649,647,211
20250117,103100,1742424743,649,649,649,646,18344
20250117,103000,1730546111,647,647,649,647,1851
20250117,102900,1729348444,647,650,650,647,4981
20250117,102800,1726115815,650,647,650,646,5148
20250117,102700,1722781569,646,646,647,646,11620
20250117,102600,1715274960,647,645,648,644,10641
20250117,102500,1708408224,645,645,645,644,496
20250117,102400,1708088306,645,645,645,645,3137
20250117,102300,1706064941,645,645,646,644,4945
20250117,102200,1702874915,643,645,645,643,14643
20250117,102100,1693446259,645,647,647,645,13212
20250117,102000,1684911131,648,648,648,647,8273
20250117,101900,1679550231,648,647,648,646,3444
20250117,101800,1677323893,647,647,648,645,3788
20250117,101700,1674872562,647,645,647,644,3220
20250117,101600,1672793184,645,645,647,644,7607
20250117,101500,1667886571,645,645,645,644,1604
20250117,101400,1666852558,644,644,645,644,17262
20250117,101300,1655732969,644,644,644,643,6558
20250117,101200,1651509624,642,644,644,642,6603
20250117,101100,1647269588,643,643,644,643,801
20250117,101000,1646754502,642,645,645,642,1822
20250117,100900,1645582850,645,644,645,644,7029
20250117,100800,1641056170,644,644,644,641,18209
20250117,100700,1629346892,643,647,647,642,28647
20250117,100600,1610894566,647,649,649,646,15514
20250117,100500,1600847015,649,649,650,648,11913
20250117,100400,1593119791,649,647,649,647,4582
20250117,100300,1590146323,649,648,650,646,8981
20250117,100200,1584328597,648,646,649,646,7186
20250117,100100,1579671808,647,644,647,644,18901
20250117,100000,1567479908,645,648,648,645,9427
20250117,095900,1561384968,648,646,649,645,5335
20250117,095800,1557932925,646,646,646,645,6496
20250117,095700,1553738178,645,645,647,645,3279
20250117,095600,1551620626,645,643,645,641,10080
20250117,095500,1545147499,645,641,645,641,8675
20250117,095400,1539582119,642,645,645,641,13895
20250117,095300,1530650716,644,645,646,644,306
20250117,095200,1530453346,643,645,645,642,16837
20250117,095100,1519633794,646,645,648,644,14423
20250117,095000,1510313199,645,646,646,642,18584
20250117,094900,1498347693,645,642,647,642,17812
20250117,094800,1486866269,641,647,647,641,36334
20250117,094700,1463518555,644,648,648,644,7068
20250117,094600,1458954273,648,645,650,644,22143
20250117,094500,1444673591,645,645,645,644,32411
20250117,094400,1423786211,645,650,650,645,39157
20250117,094300,1398486560,647,651,651,647,25136
20250117,094200,1382202810,648,650,653,647,22429
20250117,094100,1367657663,653,648,653,648,11837
20250117,094000,1359983882,648,653,656,648,58369
20250117,093900,1321999243,653,657,658,652,33793
20250117,093800,1299936722,658,661,661,657,13015
20250117,093700,1291354925,661,662,662,658,6787
20250117,093600,1286871571,662,660,663,660,10877
20250117,093500,1279670326,660,657,660,657,5685
20250117,093400,1275924252,657,656,658,655,28686
20250117,093300,1257104309,656,652,657,652,28602
20250117,093200,1238373343,652,655,655,650,44284
20250117,093100,1209509156,655,661,661,652,71749
20250117,093000,1162546865,660,666,666,660,60634
20250117,092900,1122434842,667,671,671,667,33093
20250117,092800,1100287314,671,675,675,671,36836
20250117,092700,1075533267,676,674,676,673,6106
20250117,092600,1071414356,675,674,675,672,50041
20250117,092500,1037733649,675,677,678,673,9052
20250117,092400,1031622477,677,673,678,672,44060
20250117,092300,1001972438,673,672,673,671,26632
20250117,092200,984080842,673,673,678,672,70827
20250117,092100,936374439,674,676,680,671,38589
20250117,092000,910349683,680,684,684,676,32990
20250117,091900,887970898,681,687,687,680,34621
20250117,091800,864333574,685,692,692,685,31065
20250117,091700,842947878,692,692,693,692,15402
20250117,091600,832289263,692,693,696,692,36001
20250117,091500,807351332,696,699,700,693,18800
20250117,091400,794244754,700,700,700,696,24696
20250117,091300,777021616,700,700,705,699,18895
20250117,091200,763769472,700,703,704,699,43465
20250117,091100,733276992,703,708,708,703,16768
20250117,091000,721464227,708,716,717,708,136713
20250117,090900,624156220,717,704,717,703,210338
20250117,090800,474529482,704,683,708,683,74423
20250117,090700,422360182,688,681,688,678,43324
20250117,090600,392768058,680,686,687,674,99549
20250117,090500,325084800,687,692,693,687,32336
20250117,090400,302820696,692,699,699,692,33612
20250117,090300,279388041,700,706,706,699,41909
20250117,090200,249959836,706,701,707,695,135232
20250117,090100,154951426,699,704,706,698,47519
20250117,090000,121590559,704,698,704,693,165726