stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,212600,1442849284,1801,1801,1801,1801,18517
20250108,212500,1442849284,1801,1801,1801,1801,0
20250108,212400,1442849284,1801,1801,1801,1801,0
20250108,212300,1442849284,1801,1801,1801,1801,0
20250108,212200,1442849284,1801,1801,1801,1801,0
20250108,212100,1442849284,1801,1801,1801,1801,0
20250108,212000,1442849284,1801,1801,1801,1801,0
20250108,211900,1442849284,1801,1801,1801,1801,0
20250108,211800,1442849284,1801,1801,1801,1801,0
20250108,211700,1442849284,1801,1801,1801,1801,0
20250108,211600,1442849284,1801,1801,1801,1801,0
20250108,211500,1442849284,1801,1801,1801,1801,0
20250108,211400,1442849284,1801,1801,1801,1801,0
20250108,211300,1442849284,1801,1801,1801,1801,0
20250108,211200,1442849284,1801,1801,1801,1801,0
20250108,211100,1442849284,1801,1801,1801,1801,0
20250108,211000,1442849284,1801,1801,1801,1801,0
20250108,210900,1442849284,1801,1801,1801,1801,0
20250108,210800,1442849284,1801,1801,1801,1801,0
20250108,210700,1442849284,1801,1801,1801,1801,0
20250108,210600,1442849284,1801,1801,1801,1801,0
20250108,210500,1442849284,1801,1801,1801,1801,0
20250108,210400,1442849284,1801,1801,1801,1801,0
20250108,210300,1442849284,1801,1801,1801,1801,0
20250108,210200,1442849284,1801,1801,1801,1801,0
20250108,210100,1442849284,1801,1801,1801,1801,0
20250108,210000,1442849284,1801,1801,1801,1801,0
20250108,205900,1442849284,1801,1801,1801,1801,0
20250108,205800,1442849284,1801,1801,1801,1801,0
20250108,205700,1442849284,1801,1801,1801,1801,0
20250108,205600,1442849284,1801,1801,1801,1801,18517
20250108,205500,1442849284,1801,1801,1801,1801,0
20250108,205400,1442849284,1801,1801,1801,1801,0
20250108,205300,1442849284,1801,1801,1801,1801,0
20250108,205200,1442849284,1801,1801,1801,1801,0
20250108,205100,1442849284,1801,1801,1801,1801,0
20250108,205000,1442849284,1801,1801,1801,1801,0
20250108,204900,1442849284,1801,1801,1801,1801,0
20250108,204800,1442849284,1801,1801,1801,1801,0
20250108,204700,1442849284,1801,1801,1801,1801,0
20250108,204600,1442849284,1801,1801,1801,1801,0
20250108,204500,1442849284,1801,1801,1801,1801,0
20250108,204400,1442849284,1801,1801,1801,1801,0
20250108,204300,1442849284,1801,1801,1801,1801,0
20250108,204200,1442849284,1801,1801,1801,1801,0
20250108,204100,1442849284,1801,1801,1801,1801,0
20250108,204000,1442849284,1801,1801,1801,1801,0
20250108,203900,1442849284,1801,1801,1801,1801,0
20250108,203800,1442849284,1801,1801,1801,1801,0
20250108,203700,1442849284,1801,1801,1801,1801,0
20250108,203600,1442849284,1801,1801,1801,1801,0
20250108,203500,1442849284,1801,1801,1801,1801,0
20250108,203400,1442849284,1801,1801,1801,1801,0
20250108,203300,1442849284,1801,1801,1801,1801,0
20250108,203200,1442849284,1801,1801,1801,1801,0
20250108,203100,1442849284,1801,1801,1801,1801,0
20250108,203000,1442849284,1801,1801,1801,1801,0
20250108,202900,1442849284,1801,1801,1801,1801,0
20250108,202800,1442849284,1801,1801,1801,1801,0
20250108,202700,1442849284,1801,1801,1801,1801,0
20250108,202600,1442849284,1801,1801,1801,1801,18517
20250108,202500,1442849284,1801,1801,1801,1801,0
20250108,202400,1442849284,1801,1801,1801,1801,0
20250108,202300,1442849284,1801,1801,1801,1801,0
20250108,202200,1442849284,1801,1801,1801,1801,0
20250108,202100,1442849284,1801,1801,1801,1801,0
20250108,202000,1442849284,1801,1801,1801,1801,0
20250108,201900,1442849284,1801,1801,1801,1801,0
20250108,201800,1442849284,1801,1801,1801,1801,0
20250108,201700,1442849284,1801,1801,1801,1801,0
20250108,201600,1442849284,1801,1801,1801,1801,0
20250108,201500,1442849284,1801,1801,1801,1801,0
20250108,201400,1442849284,1801,1801,1801,1801,0
20250108,201300,1442849284,1801,1801,1801,1801,0
20250108,201200,1442849284,1801,1801,1801,1801,0
20250108,201100,1442849284,1801,1801,1801,1801,0
20250108,201000,1442849284,1801,1801,1801,1801,0
20250108,200900,1442849284,1801,1801,1801,1801,0
20250108,200800,1442849284,1801,1801,1801,1801,0
20250108,200700,1442849284,1801,1801,1801,1801,0
20250108,200600,1442849284,1801,1801,1801,1801,0
20250108,200500,1442849284,1801,1801,1801,1801,0
20250108,200400,1442849284,1801,1801,1801,1801,0
20250108,200300,1442849284,1801,1801,1801,1801,0
20250108,200200,1442849284,1801,1801,1801,1801,0
20250108,200100,1442849284,1801,1801,1801,1801,0
20250108,200000,1442849284,1801,1801,1801,1801,0
20250108,195900,1442849284,1801,1801,1801,1801,0
20250108,195800,1442849284,1801,1801,1801,1801,0
20250108,195700,1442849284,1801,1801,1801,1801,0
20250108,195600,1442849284,1801,1801,1801,1801,18517
20250108,195500,1442849284,1801,1801,1801,1801,0
20250108,195400,1442849284,1801,1801,1801,1801,0
20250108,195300,1442849284,1801,1801,1801,1801,0
20250108,195200,1442849284,1801,1801,1801,1801,0
20250108,195100,1442849284,1801,1801,1801,1801,0
20250108,195000,1442849284,1801,1801,1801,1801,0
20250108,194900,1442849284,1801,1801,1801,1801,0
20250108,194800,1442849284,1801,1801,1801,1801,0
20250108,194700,1442849284,1801,1801,1801,1801,0
20250108,194600,1442849284,1801,1801,1801,1801,0
20250108,194500,1442849284,1801,1801,1801,1801,0
20250108,194400,1442849284,1801,1801,1801,1801,0
20250108,194300,1442849284,1801,1801,1801,1801,0
20250108,194200,1442849284,1801,1801,1801,1801,0
20250108,194100,1442849284,1801,1801,1801,1801,0
20250108,194000,1442849284,1801,1801,1801,1801,0
20250108,193900,1442849284,1801,1801,1801,1801,0
20250108,193800,1442849284,1801,1801,1801,1801,0
20250108,193700,1442849284,1801,1801,1801,1801,0
20250108,193600,1442849284,1801,1801,1801,1801,0
20250108,193500,1442849284,1801,1801,1801,1801,0
20250108,193400,1442849284,1801,1801,1801,1801,0
20250108,193300,1442849284,1801,1801,1801,1801,0
20250108,193200,1442849284,1801,1801,1801,1801,0
20250108,193100,1442849284,1801,1801,1801,1801,0
20250108,193000,1442849284,1801,1801,1801,1801,0
20250108,192900,1442849284,1801,1801,1801,1801,0
20250108,192800,1442849284,1801,1801,1801,1801,0
20250108,192700,1442849284,1801,1801,1801,1801,0
20250108,192600,1442849284,1801,1801,1801,1801,18517
20250108,192500,1442849284,1801,1801,1801,1801,0
20250108,192400,1442849284,1801,1801,1801,1801,0
20250108,192300,1442849284,1801,1801,1801,1801,0
20250108,192200,1442849284,1801,1801,1801,1801,0
20250108,192100,1442849284,1801,1801,1801,1801,0
20250108,192000,1442849284,1801,1801,1801,1801,0
20250108,191900,1442849284,1801,1801,1801,1801,0
20250108,191800,1442849284,1801,1801,1801,1801,0
20250108,191700,1442849284,1801,1801,1801,1801,0
20250108,191600,1442849284,1801,1801,1801,1801,0
20250108,191500,1442849284,1801,1801,1801,1801,0
20250108,191400,1442849284,1801,1801,1801,1801,0
20250108,191300,1442849284,1801,1801,1801,1801,0
20250108,191200,1442849284,1801,1801,1801,1801,0
20250108,191100,1442849284,1801,1801,1801,1801,0
20250108,191000,1442849284,1801,1801,1801,1801,0
20250108,190900,1442849284,1801,1801,1801,1801,0
20250108,190800,1442849284,1801,1801,1801,1801,0
20250108,190700,1442849284,1801,1801,1801,1801,0
20250108,190600,1442849284,1801,1801,1801,1801,0
20250108,190500,1442849284,1801,1801,1801,1801,0
20250108,190400,1442849284,1801,1801,1801,1801,0
20250108,190300,1442849284,1801,1801,1801,1801,0
20250108,190200,1442849284,1801,1801,1801,1801,0
20250108,190100,1442849284,1801,1801,1801,1801,0
20250108,190000,1442849284,1801,1801,1801,1801,0
20250108,185900,1442849284,1801,1801,1801,1801,0
20250108,185800,1442849284,1801,1801,1801,1801,0
20250108,185700,1442849284,1801,1801,1801,1801,0
20250108,185600,1442849284,1801,1801,1801,1801,18517
20250108,185500,1442849284,1801,1801,1801,1801,0
20250108,185400,1442849284,1801,1801,1801,1801,0
20250108,185300,1442849284,1801,1801,1801,1801,0
20250108,185200,1442849284,1801,1801,1801,1801,0
20250108,185100,1442849284,1801,1801,1801,1801,0
20250108,185000,1442849284,1801,1801,1801,1801,0
20250108,184900,1442849284,1801,1801,1801,1801,0
20250108,184800,1442849284,1801,1801,1801,1801,0
20250108,184700,1442849284,1801,1801,1801,1801,0
20250108,184600,1442849284,1801,1801,1801,1801,0
20250108,184500,1442849284,1801,1801,1801,1801,0
20250108,184400,1442849284,1801,1801,1801,1801,0
20250108,184300,1442849284,1801,1801,1801,1801,0
20250108,184200,1442849284,1801,1801,1801,1801,0
20250108,184100,1442849284,1801,1801,1801,1801,0
20250108,184000,1442849284,1801,1801,1801,1801,0
20250108,183900,1442849284,1801,1801,1801,1801,0
20250108,183800,1442849284,1801,1801,1801,1801,0
20250108,183700,1442849284,1801,1801,1801,1801,0
20250108,183600,1442849284,1801,1801,1801,1801,0
20250108,183500,1442849284,1801,1801,1801,1801,0
20250108,183400,1442849284,1801,1801,1801,1801,0
20250108,183300,1442849284,1801,1801,1801,1801,0
20250108,183200,1442849284,1801,1801,1801,1801,0
20250108,183100,1442849284,1801,1801,1801,1801,0
20250108,183000,1442849284,1801,1801,1801,1801,0
20250108,182900,1442849284,1801,1801,1801,1801,0
20250108,182800,1442849284,1801,1801,1801,1801,0
20250108,182700,1442849284,1801,1801,1801,1801,0
20250108,182600,1442849284,1801,1801,1801,1801,18517
20250108,182500,1442849284,1801,1801,1801,1801,0
20250108,182400,1442849284,1801,1801,1801,1801,0
20250108,182300,1442849284,1801,1801,1801,1801,0
20250108,182200,1442849284,1801,1801,1801,1801,0
20250108,182100,1442849284,1801,1801,1801,1801,0
20250108,182000,1442849284,1801,1801,1801,1801,0
20250108,181900,1442849284,1801,1801,1801,1801,0
20250108,181800,1442849284,1801,1801,1801,1801,0
20250108,181700,1442849284,1801,1801,1801,1801,0
20250108,181600,1442849284,1801,1801,1801,1801,0
20250108,181500,1442849284,1801,1801,1801,1801,0
20250108,181400,1442849284,1801,1801,1801,1801,0
20250108,181300,1442849284,1801,1801,1801,1801,0
20250108,181200,1442849284,1801,1801,1801,1801,0
20250108,181100,1442849284,1801,1801,1801,1801,0
20250108,181000,1442849284,1801,1801,1801,1801,0
20250108,180900,1442849284,1801,1801,1801,1801,0
20250108,180800,1442849284,1801,1801,1801,1801,0
20250108,180700,1442849284,1801,1801,1801,1801,0
20250108,180600,1442849284,1801,1801,1801,1801,0
20250108,180500,1442849284,1801,1801,1801,1801,0
20250108,180400,1442849284,1801,1801,1801,1801,0
20250108,180300,1442849284,1801,1801,1801,1801,0
20250108,180200,1442849284,1801,1801,1801,1801,0
20250108,180100,1442849284,1801,1801,1801,1801,0
20250108,180000,1442849284,1801,1801,1801,1801,0
20250108,175900,1442849284,1801,1801,1801,1801,0
20250108,175800,1442849284,1801,1801,1801,1801,0
20250108,175700,1442849284,1801,1801,1801,1801,0
20250108,175600,1442849284,1801,1801,1801,1801,18517
20250108,175500,1442849284,1801,1801,1801,1801,0
20250108,175400,1442849284,1801,1801,1801,1801,0
20250108,175300,1442849284,1801,1801,1801,1801,0
20250108,175200,1442849284,1801,1801,1801,1801,0
20250108,175100,1442849284,1801,1801,1801,1801,0
20250108,175000,1442849284,1801,1801,1801,1801,0
20250108,174900,1442849284,1801,1801,1801,1801,0
20250108,174800,1442849284,1801,1801,1801,1801,0
20250108,174700,1442849284,1801,1801,1801,1801,0
20250108,174600,1442849284,1801,1801,1801,1801,0
20250108,174500,1442849284,1801,1801,1801,1801,0
20250108,174400,1442849284,1801,1801,1801,1801,0
20250108,174300,1442849284,1801,1801,1801,1801,0
20250108,174200,1442849284,1801,1801,1801,1801,0
20250108,174100,1442849284,1801,1801,1801,1801,0
20250108,174000,1442849284,1801,1801,1801,1801,0
20250108,173900,1442849284,1801,1801,1801,1801,0
20250108,173800,1442849284,1801,1801,1801,1801,0
20250108,173700,1442849284,1801,1801,1801,1801,0
20250108,173600,1442849284,1801,1801,1801,1801,0
20250108,173500,1442849284,1801,1801,1801,1801,0
20250108,173400,1442849284,1801,1801,1801,1801,0
20250108,173300,1442849284,1801,1801,1801,1801,0
20250108,173200,1442849284,1801,1801,1801,1801,0
20250108,173100,1442849284,1801,1801,1801,1801,0
20250108,173000,1442849284,1801,1801,1801,1801,0
20250108,172900,1442849284,1801,1801,1801,1801,0
20250108,172800,1442849284,1801,1801,1801,1801,0
20250108,172700,1442849284,1801,1801,1801,1801,0
20250108,172600,1442849284,1801,1801,1801,1801,18517
20250108,172500,1442849284,1801,1801,1801,1801,0
20250108,172400,1442849284,1801,1801,1801,1801,0
20250108,172300,1442849284,1801,1801,1801,1801,0
20250108,172200,1442849284,1801,1801,1801,1801,0
20250108,172100,1442849284,1801,1801,1801,1801,0
20250108,172000,1442849284,1801,1801,1801,1801,0
20250108,171900,1442849284,1801,1801,1801,1801,0
20250108,171800,1442849284,1801,1801,1801,1801,0
20250108,171700,1442849284,1801,1801,1801,1801,0
20250108,171600,1442849284,1801,1801,1801,1801,0
20250108,171500,1442849284,1801,1801,1801,1801,0
20250108,171400,1442849284,1801,1801,1801,1801,0
20250108,171300,1442849284,1801,1801,1801,1801,0
20250108,171200,1442849284,1801,1801,1801,1801,0
20250108,171100,1442849284,1801,1801,1801,1801,0
20250108,171000,1442849284,1801,1801,1801,1801,0
20250108,170900,1442849284,1801,1801,1801,1801,0
20250108,170800,1442849284,1801,1801,1801,1801,0
20250108,170700,1442849284,1801,1801,1801,1801,0
20250108,170600,1442849284,1801,1801,1801,1801,0
20250108,170500,1442849284,1801,1801,1801,1801,0
20250108,170400,1442849284,1801,1801,1801,1801,0
20250108,170300,1442849284,1801,1801,1801,1801,0
20250108,170200,1442849284,1801,1801,1801,1801,0
20250108,170100,1442849284,1801,1801,1801,1801,0
20250108,170000,1442849284,1801,1801,1801,1801,0
20250108,165900,1442849284,1801,1801,1801,1801,0
20250108,165800,1442849284,1801,1801,1801,1801,0
20250108,165700,1442849284,1801,1801,1801,1801,0
20250108,165600,1442849284,1801,1801,1801,1801,18517
20250108,165500,1442849284,1801,1801,1801,1801,0
20250108,165400,1442849284,1801,1801,1801,1801,0
20250108,165300,1442849284,1801,1801,1801,1801,0
20250108,165200,1442849284,1801,1801,1801,1801,0
20250108,165100,1442849284,1801,1801,1801,1801,0
20250108,165000,1442849284,1801,1801,1801,1801,0
20250108,164900,1442849284,1801,1801,1801,1801,0
20250108,164800,1442849284,1801,1801,1801,1801,0
20250108,164700,1442849284,1801,1801,1801,1801,0
20250108,164600,1442849284,1801,1801,1801,1801,0
20250108,164500,1442849284,1801,1801,1801,1801,0
20250108,164400,1442849284,1801,1801,1801,1801,0
20250108,164300,1442849284,1801,1801,1801,1801,0
20250108,164200,1442849284,1801,1801,1801,1801,0
20250108,164100,1442849284,1801,1801,1801,1801,0
20250108,164000,1442849284,1801,1801,1801,1801,0
20250108,163900,1442849284,1801,1801,1801,1801,0
20250108,163800,1442849284,1801,1801,1801,1801,0
20250108,163700,1442849284,1801,1801,1801,1801,0
20250108,163600,1442849284,1801,1801,1801,1801,0
20250108,163500,1442849284,1801,1801,1801,1801,0
20250108,163400,1442849284,1801,1801,1801,1801,0
20250108,163300,1442849284,1801,1801,1801,1801,0
20250108,163200,1442849284,1801,1801,1801,1801,0
20250108,163100,1442849284,1801,1801,1801,1801,0
20250108,163000,1442849284,1801,1801,1801,1801,0
20250108,162900,1442849284,1801,1801,1801,1801,0
20250108,162800,1442849284,1801,1801,1801,1801,0
20250108,162700,1442849284,1801,1801,1801,1801,0
20250108,162600,1442849284,1801,1801,1801,1801,18517
20250108,162500,1442849284,1801,1801,1801,1801,0
20250108,162400,1442849284,1801,1801,1801,1801,0
20250108,162300,1442849284,1801,1801,1801,1801,0
20250108,162200,1442849284,1801,1801,1801,1801,0
20250108,162100,1442849284,1801,1801,1801,1801,0
20250108,162000,1442849284,1801,1801,1801,1801,0
20250108,161900,1442849284,1801,1801,1801,1801,0
20250108,161800,1442849284,1801,1801,1801,1801,0
20250108,161700,1442849284,1801,1801,1801,1801,0
20250108,161600,1442849284,1801,1801,1801,1801,0
20250108,161500,1442849284,1801,1801,1801,1801,0
20250108,161400,1442849284,1801,1801,1801,1801,0
20250108,161300,1442849284,1801,1801,1801,1801,0
20250108,161200,1442849284,1801,1801,1801,1801,0
20250108,161100,1442849284,1801,1801,1801,1801,0
20250108,161000,1442849284,1801,1801,1801,1801,0
20250108,160900,1442849284,1801,1801,1801,1801,0
20250108,160800,1442849284,1801,1801,1801,1801,0
20250108,160700,1442849284,1801,1801,1801,1801,0
20250108,160600,1442849284,1801,1801,1801,1801,0
20250108,160500,1442849284,1801,1801,1801,1801,0
20250108,160400,1442849284,1801,1801,1801,1801,0
20250108,160300,1442849284,1801,1801,1801,1801,0
20250108,160200,1442849284,1801,1801,1801,1801,0
20250108,160100,1442849284,1801,1801,1801,1801,0
20250108,160000,1442849284,1801,1801,1801,1801,0
20250108,155900,1442849284,1801,1801,1801,1801,0
20250108,155800,1442849284,1801,1801,1801,1801,0
20250108,155700,1442849284,1801,1801,1801,1801,0
20250108,155600,1442849284,1801,1801,1801,1801,18517
20250108,155500,1442849284,1801,1801,1801,1801,0
20250108,155400,1442849284,1801,1801,1801,1801,0
20250108,155300,1442849284,1801,1801,1801,1801,0
20250108,155200,1442849284,1801,1801,1801,1801,0
20250108,155100,1442849284,1801,1801,1801,1801,0
20250108,155000,1442849284,1801,1801,1801,1801,0
20250108,154900,1442849284,1801,1801,1801,1801,0
20250108,154800,1442849284,1801,1801,1801,1801,0
20250108,154700,1442849284,1801,1801,1801,1801,0
20250108,154600,1442849284,1801,1801,1801,1801,0
20250108,154500,1442849284,1801,1801,1801,1801,0
20250108,154400,1442849284,1801,1801,1801,1801,0
20250108,154300,1442849284,1801,1801,1801,1801,0
20250108,154200,1442849284,1801,1801,1801,1801,0
20250108,154100,1442849284,1801,1801,1801,1801,0
20250108,154000,1442849284,1801,1801,1801,1801,0
20250108,153900,1442849284,1801,1801,1801,1801,0
20250108,153800,1442849284,1801,1801,1801,1801,0
20250108,153700,1442849284,1801,1801,1801,1801,0
20250108,153600,1442849284,1801,1801,1801,1801,0
20250108,153500,1442849284,1801,1801,1801,1801,0
20250108,153400,1442849284,1801,1801,1801,1801,0
20250108,153300,1442849284,1801,1801,1801,1801,0
20250108,153200,1442849284,1801,1801,1801,1801,0
20250108,153100,1442849284,1801,1801,1801,1801,0
20250108,153000,1442849284,1801,1801,1801,1801,18517
20250108,152900,1409500167,1801,1801,1801,1801,0
20250108,152800,1409500167,1801,1801,1801,1801,0
20250108,152700,1409500167,1801,1801,1801,1801,0
20250108,152600,1409500167,1801,1801,1801,1801,0
20250108,152500,1409500167,1801,1801,1801,1801,0
20250108,152400,1409500167,1801,1801,1801,1801,0
20250108,152300,1409500167,1801,1801,1801,1801,0
20250108,152200,1409500167,1801,1801,1801,1801,0
20250108,152100,1409500167,1801,1801,1801,1801,0
20250108,152000,1409500167,1801,1801,1801,1801,0
20250108,151900,1409500167,1801,1801,1801,1801,0
20250108,151800,1409500167,1801,1801,1801,1801,0
20250108,151700,1409500167,1801,1801,1801,1801,0
20250108,151600,1409500167,1801,1801,1801,1801,1218
20250108,151500,1407306549,1801,1801,1801,1801,10
20250108,151400,1407288539,1797,1798,1798,1797,482
20250108,151300,1406422375,1801,1801,1801,1801,2
20250108,151200,1406418773,1797,1797,1797,1797,1
20250108,151100,1406416976,1798,1799,1799,1798,102
20250108,151000,1406233579,1800,1800,1800,1800,0
20250108,150900,1406233579,1800,1803,1803,1800,469
20250108,150800,1405388518,1803,1800,1803,1800,920
20250108,150700,1403730811,1800,1797,1800,1797,3681
20250108,150600,1397106007,1797,1797,1797,1797,0
20250108,150500,1397106007,1797,1795,1797,1793,2902
20250108,150400,1391901307,1794,1794,1794,1794,1000
20250108,150300,1390107307,1794,1794,1794,1794,500
20250108,150200,1389210307,1794,1795,1797,1794,2551
20250108,150100,1384633589,1795,1796,1796,1795,508
20250108,150000,1383721726,1794,1794,1794,1794,100
20250108,145900,1383542326,1794,1795,1795,1794,2564
20250108,145800,1378941506,1794,1800,1800,1794,2032
20250108,145700,1375288073,1800,1802,1802,1800,8067
20250108,145600,1360763684,1802,1802,1802,1802,2930
20250108,145500,1355483824,1802,1802,1802,1802,2177
20250108,145400,1351560870,1802,1802,1802,1802,487
20250108,145300,1350683296,1802,1805,1805,1802,8312
20250108,145200,1335694144,1804,1807,1808,1804,25
20250108,145100,1335648965,1804,1805,1805,1804,160
20250108,145000,1335360229,1807,1807,1807,1807,0
20250108,144900,1335360229,1807,1804,1807,1804,150
20250108,144800,1335089593,1804,1804,1804,1804,1081
20250108,144700,1333139469,1805,1805,1805,1805,0
20250108,144600,1333139469,1805,1805,1805,1805,1
20250108,144500,1333137664,1804,1804,1804,1804,0
20250108,144400,1333137664,1804,1804,1804,1804,162
20250108,144300,1332845416,1804,1804,1804,1804,754
20250108,144200,1331485200,1804,1805,1805,1804,111
20250108,144100,1331284883,1805,1805,1805,1805,0
20250108,144000,1331284883,1805,1806,1806,1805,36
20250108,143900,1331219901,1806,1806,1806,1806,34
20250108,143800,1331158497,1806,1806,1806,1806,1
20250108,143700,1331156691,1805,1805,1808,1804,562
20250108,143600,1330142761,1804,1804,1804,1804,0
20250108,143500,1330142761,1804,1804,1804,1804,11
20250108,143400,1330122917,1804,1804,1804,1804,0
20250108,143300,1330122917,1804,1804,1804,1804,0
20250108,143200,1330122917,1804,1804,1804,1804,21
20250108,143100,1330085033,1804,1804,1804,1804,112
20250108,143000,1329882985,1804,1806,1806,1804,3642
20250108,142900,1323305772,1806,1806,1806,1806,12
20250108,142800,1323284100,1806,1807,1808,1806,225
20250108,142700,1322877306,1808,1804,1808,1804,114
20250108,142600,1322671224,1803,1803,1803,1803,0
20250108,142500,1322671224,1803,1803,1803,1802,658
20250108,142400,1321485404,1802,1802,1802,1802,0
20250108,142300,1321485404,1802,1802,1802,1801,710
20250108,142200,1320206692,1803,1809,1809,1801,13909
20250108,142100,1295106808,1811,1811,1811,1811,2
20250108,142000,1295103186,1809,1811,1811,1809,1138
20250108,141900,1293043586,1811,1811,1811,1811,1
20250108,141800,1293041775,1810,1810,1810,1810,200
20250108,141700,1292679775,1810,1810,1810,1810,100
20250108,141600,1292498775,1811,1811,1811,1811,271
20250108,141500,1292007994,1811,1810,1811,1810,56
20250108,141400,1291906579,1811,1810,1811,1810,898
20250108,141300,1290280325,1810,1811,1811,1810,31
20250108,141200,1290224210,1811,1811,1811,1811,18
20250108,141100,1290191612,1810,1810,1810,1810,1000
20250108,141000,1288381612,1810,1810,1810,1810,35
20250108,140900,1288318262,1809,1809,1809,1809,1116
20250108,140800,1286299418,1809,1809,1809,1809,403
20250108,140700,1285570391,1809,1809,1809,1809,0
20250108,140600,1285570391,1809,1810,1810,1809,150
20250108,140500,1285298991,1810,1810,1810,1810,50
20250108,140400,1285208491,1810,1810,1810,1810,11
20250108,140300,1285188581,1810,1810,1810,1810,0
20250108,140200,1285188581,1810,1810,1810,1810,1381
20250108,140100,1282688971,1810,1810,1810,1810,0
20250108,140000,1282688971,1810,1810,1810,1810,0
20250108,135900,1282688971,1810,1810,1810,1810,2
20250108,135800,1282685351,1809,1809,1809,1809,1803
20250108,135700,1279423724,1809,1809,1809,1809,10
20250108,135600,1279405634,1809,1809,1809,1809,0
20250108,135500,1279405634,1809,1810,1810,1809,3216
20250108,135400,1273586062,1811,1811,1811,1811,56
20250108,135300,1273484646,1811,1811,1811,1811,27
20250108,135200,1273435749,1811,1810,1811,1810,686
20250108,135100,1272193896,1811,1810,1811,1810,200
20250108,135000,1271831697,1809,1809,1809,1809,2
20250108,134900,1271828079,1808,1808,1808,1808,652
20250108,134800,1270649263,1807,1806,1807,1806,801
20250108,134700,1269202652,1806,1806,1806,1806,2733
20250108,134600,1264266854,1807,1808,1808,1807,2762
20250108,134500,1259275911,1808,1808,1808,1808,126
20250108,134400,1259048103,1807,1807,1807,1807,0
20250108,134300,1259048103,1807,1807,1807,1807,0
20250108,134200,1259048103,1807,1809,1809,1807,844
20250108,134100,1257522211,1811,1811,1811,1811,0
20250108,134000,1257522211,1811,1811,1811,1811,556
20250108,133900,1256515295,1811,1810,1811,1810,40
20250108,133800,1256442856,1811,1809,1811,1808,502
20250108,133700,1255534449,1808,1808,1808,1808,0
20250108,133600,1255534449,1808,1808,1808,1808,500
20250108,133500,1254630449,1808,1808,1808,1808,1187
20250108,133400,1252484353,1808,1808,1808,1808,0
20250108,133300,1252484353,1808,1809,1809,1808,2246
20250108,133200,1248422914,1809,1809,1809,1809,15
20250108,133100,1248395779,1809,1809,1809,1809,0
20250108,133000,1248395779,1809,1809,1809,1809,0
20250108,132900,1248395779,1809,1810,1810,1809,1013
20250108,132800,1246562259,1810,1810,1810,1810,123
20250108,132700,1246339629,1810,1810,1810,1810,1000
20250108,132600,1244529629,1810,1810,1810,1810,0
20250108,132500,1244529629,1810,1810,1810,1810,0
20250108,132400,1244529629,1810,1811,1811,1810,3
20250108,132300,1244524197,1812,1810,1813,1808,6597
20250108,132200,1232586485,1810,1810,1810,1810,1097
20250108,132100,1230600915,1810,1812,1812,1810,810
20250108,132000,1229133895,1810,1810,1810,1810,0
20250108,131900,1229133895,1810,1811,1812,1810,3700
20250108,131800,1222433944,1811,1811,1811,1811,30
20250108,131700,1222379614,1810,1810,1810,1810,0
20250108,131600,1222379614,1810,1812,1812,1810,116
20250108,131500,1222169616,1813,1811,1813,1811,2013
20250108,131400,1218521135,1810,1810,1810,1810,0
20250108,131300,1218521135,1810,1810,1810,1810,148
20250108,131200,1218253255,1810,1810,1810,1810,81
20250108,131100,1218106645,1810,1810,1810,1810,30
20250108,131000,1218052345,1810,1810,1810,1810,0
20250108,130900,1218052345,1810,1810,1810,1810,384
20250108,130800,1217357305,1811,1811,1811,1811,0
20250108,130700,1217357305,1811,1810,1811,1810,1817
20250108,130600,1214067787,1810,1810,1810,1810,0
20250108,130500,1214067787,1810,1810,1810,1810,0
20250108,130400,1214067787,1810,1810,1810,1810,631
20250108,130300,1212925677,1810,1808,1810,1808,1974
20250108,130200,1209352742,1809,1807,1809,1807,683
20250108,130100,1208117198,1806,1806,1806,1806,0
20250108,130000,1208117198,1806,1808,1808,1806,294
20250108,125900,1207585905,1808,1807,1808,1807,21
20250108,125800,1207547957,1807,1810,1810,1807,1099
20250108,125700,1205559860,1810,1810,1810,1810,129
20250108,125600,1205326370,1809,1809,1809,1809,20
20250108,125500,1205290190,1807,1807,1807,1807,0
20250108,125400,1205290190,1807,1807,1807,1807,0
20250108,125300,1205290190,1807,1807,1807,1807,0
20250108,125200,1205290190,1807,1807,1807,1807,0
20250108,125100,1205290190,1807,1807,1807,1807,682
20250108,125000,1204057816,1805,1805,1805,1805,20
20250108,124900,1204021716,1805,1805,1805,1805,1
20250108,124800,1204019911,1804,1805,1805,1804,548
20250108,124700,1203030832,1805,1805,1805,1805,2
20250108,124600,1203027222,1806,1806,1806,1806,0
20250108,124500,1203027222,1806,1807,1807,1806,5
20250108,124400,1203018188,1808,1808,1808,1807,4
20250108,124300,1203010958,1809,1808,1809,1805,39
20250108,124200,1202940430,1808,1807,1809,1807,14
20250108,124100,1202915112,1806,1806,1806,1806,1
20250108,124000,1202913306,1805,1805,1805,1805,2
20250108,123900,1202909696,1808,1806,1808,1806,30
20250108,123800,1202855459,1804,1805,1805,1804,6508
20250108,123700,1191109673,1806,1806,1806,1806,0
20250108,123600,1191109673,1806,1809,1809,1805,6645
20250108,123500,1179101151,1810,1810,1810,1810,0
20250108,123400,1179101151,1810,1810,1810,1810,2
20250108,123300,1179097531,1810,1810,1810,1810,53
20250108,123200,1179001601,1810,1809,1810,1809,141
20250108,123100,1178746531,1809,1809,1809,1809,0
20250108,123000,1178746531,1809,1809,1809,1809,0
20250108,122900,1178746531,1809,1810,1810,1809,286
20250108,122800,1178228884,1812,1812,1812,1812,278
20250108,122700,1177725148,1812,1812,1812,1812,120
20250108,122600,1177507708,1812,1812,1812,1812,280
20250108,122500,1177000348,1813,1815,1815,1813,556
20250108,122400,1175992318,1815,1815,1815,1815,0
20250108,122300,1175992318,1815,1809,1815,1809,263
20250108,122200,1175516545,1809,1809,1809,1809,0
20250108,122100,1175516545,1809,1809,1809,1809,20
20250108,122000,1175480365,1809,1809,1809,1809,1
20250108,121900,1175478556,1809,1809,1809,1809,84
20250108,121800,1175326600,1809,1808,1809,1808,2249
20250108,121700,1171258408,1815,1811,1817,1809,190
20250108,121600,1170914573,1812,1812,1817,1812,28
20250108,121500,1170863810,1811,1805,1817,1805,893
20250108,121400,1169251710,1805,1811,1811,1805,9670
20250108,121300,1151774638,1811,1811,1811,1811,0
20250108,121200,1151774638,1811,1815,1815,1811,10435
20250108,121100,1132861479,1823,1823,1823,1823,1960
20250108,121000,1129288399,1824,1822,1824,1822,2194
20250108,120900,1125288674,1823,1823,1823,1823,50
20250108,120800,1125197524,1824,1815,1824,1813,1841
20250108,120700,1121853129,1815,1815,1815,1814,1722
20250108,120600,1118728681,1815,1815,1815,1815,1
20250108,120500,1118726866,1815,1815,1815,1815,0
20250108,120400,1118726866,1815,1814,1815,1814,592
20250108,120300,1117652467,1814,1814,1814,1814,27
20250108,120200,1117603489,1815,1815,1815,1815,490
20250108,120100,1116714139,1815,1815,1815,1815,0
20250108,120000,1116714139,1815,1815,1815,1815,0
20250108,115900,1116714139,1815,1815,1815,1815,1
20250108,115800,1116712324,1816,1816,1816,1816,0
20250108,115700,1116712324,1816,1816,1820,1816,4066
20250108,115600,1109328431,1816,1816,1816,1816,0
20250108,115500,1109328431,1816,1816,1816,1816,0
20250108,115400,1109328431,1816,1815,1816,1814,870
20250108,115300,1107748976,1815,1815,1815,1815,7
20250108,115200,1107736271,1815,1815,1815,1815,1000
20250108,115100,1105921271,1816,1816,1816,1816,1102
20250108,115000,1103920039,1814,1814,1814,1814,259
20250108,114900,1103450213,1814,1816,1816,1814,1002
20250108,114800,1101632582,1817,1817,1817,1817,202
20250108,114700,1101265548,1814,1815,1815,1814,2
20250108,114600,1101261919,1816,1816,1816,1816,0
20250108,114500,1101261919,1816,1813,1819,1813,9
20250108,114400,1101245574,1812,1812,1812,1812,1100
20250108,114300,1099252374,1812,1812,1812,1812,9
20250108,114200,1099236066,1812,1812,1812,1812,1000
20250108,114100,1097424066,1812,1812,1812,1812,0
20250108,114000,1097424066,1812,1814,1814,1812,1027
20250108,113900,1095561794,1814,1814,1814,1814,96
20250108,113800,1095387650,1820,1815,1820,1814,1048
20250108,113700,1093485525,1815,1818,1818,1815,3916
20250108,113600,1086371068,1818,1820,1820,1818,4966
20250108,113500,1077336251,1822,1821,1822,1821,312
20250108,113400,1076768089,1820,1820,1820,1820,0
20250108,113300,1076768089,1820,1821,1821,1820,1032
20250108,113200,1074889843,1821,1821,1821,1821,1092
20250108,113100,1072901311,1821,1821,1821,1821,2018
20250108,113000,1069226533,1822,1824,1824,1822,1614
20250108,112900,1066285010,1824,1824,1824,1824,0
20250108,112800,1066285010,1824,1824,1824,1824,87
20250108,112700,1066126322,1824,1824,1824,1824,103
20250108,112600,1065938450,1823,1823,1823,1823,112
20250108,112500,1065734274,1823,1823,1823,1823,1
20250108,112400,1065732451,1823,1829,1829,1823,70
20250108,112300,1065604721,1822,1822,1822,1822,0
20250108,112200,1065604721,1822,1823,1823,1822,500
20250108,112100,1064693468,1824,1824,1824,1824,52
20250108,112000,1064598620,1825,1825,1825,1825,0
20250108,111900,1064598620,1825,1825,1825,1825,2314
20250108,111800,1060375570,1822,1825,1825,1822,370
20250108,111700,1059700549,1823,1823,1823,1823,12
20250108,111600,1059678673,1822,1822,1822,1822,0
20250108,111500,1059678673,1822,1821,1822,1821,203
20250108,111400,1059308899,1821,1821,1821,1821,0
20250108,111300,1059308899,1821,1821,1821,1821,50
20250108,111200,1059217849,1825,1825,1825,1825,0
20250108,111100,1059217849,1825,1824,1825,1824,2
20250108,111000,1059214200,1819,1819,1819,1819,0
20250108,110900,1059214200,1819,1819,1819,1819,1509
20250108,110800,1056469329,1819,1822,1822,1818,4437
20250108,110700,1048398353,1819,1819,1819,1819,0
20250108,110600,1048398353,1819,1819,1819,1819,0
20250108,110500,1048398353,1819,1819,1819,1819,1890
20250108,110400,1044960443,1819,1823,1823,1819,5776
20250108,110300,1034440316,1824,1824,1824,1824,1000
20250108,110200,1032616316,1824,1825,1825,1824,10
20250108,110100,1032598073,1824,1824,1824,1824,0
20250108,110000,1032598073,1824,1824,1824,1824,81
20250108,105900,1032450329,1830,1824,1830,1824,393
20250108,105800,1031733437,1823,1823,1823,1823,110
20250108,105700,1031532907,1831,1830,1831,1830,1027
20250108,105600,1029653132,1830,1820,1830,1819,661
20250108,105500,1028445340,1819,1819,1819,1819,718
20250108,105400,1027139298,1819,1835,1835,1819,1966
20250108,105300,1023561886,1836,1820,1836,1819,1701
20250108,105200,1020466015,1819,1824,1824,1819,13115
20250108,105100,996586262,1825,1824,1825,1823,5848
20250108,105000,985922170,1825,1825,1825,1825,0
20250108,104900,985922170,1825,1832,1832,1825,1862
20250108,104800,982523280,1827,1829,1829,1827,5993
20250108,104700,971570718,1835,1835,1835,1835,5
20250108,104600,971561543,1835,1834,1835,1828,3188
20250108,104500,965728402,1840,1835,1840,1834,1047
20250108,104400,963803388,1840,1840,1840,1840,682
20250108,104300,962548508,1840,1840,1840,1840,1549
20250108,104200,959698348,1840,1839,1840,1839,621
20250108,104100,958555985,1839,1838,1839,1838,1508
20250108,104000,955784280,1834,1834,1834,1834,2991
20250108,103900,950298786,1838,1832,1838,1832,2311
20250108,103800,946059878,1829,1830,1830,1829,1165
20250108,103700,943929039,1832,1832,1832,1832,108
20250108,103600,943731183,1832,1830,1832,1829,1950
20250108,103500,940163698,1830,1830,1830,1829,425
20250108,103400,939386187,1829,1832,1833,1829,62
20250108,103300,939272635,1833,1829,1833,1829,774
20250108,103200,937856168,1830,1833,1835,1830,9341
20250108,103100,920755225,1835,1837,1837,1835,2522
20250108,103000,916126353,1837,1840,1840,1837,704
20250108,102900,914831947,1840,1833,1840,1833,8350
20250108,102800,899490324,1833,1836,1837,1833,220
20250108,102700,899086816,1837,1835,1837,1833,5724
20250108,102600,888590447,1837,1836,1837,1834,1170
20250108,102500,886443546,1836,1835,1837,1835,1031
20250108,102400,884549963,1835,1844,1844,1835,17079
20250108,102300,853133499,1844,1842,1845,1836,9227
20250108,102200,836139326,1842,1841,1845,1841,11907
20250108,102100,814192894,1843,1842,1843,1841,4225
20250108,102000,806413299,1842,1842,1843,1839,8754
20250108,101900,790292283,1842,1841,1842,1838,13659
20250108,101800,765149887,1841,1827,1841,1827,20586
20250108,101700,727307759,1827,1827,1830,1827,769
20250108,101600,725902793,1827,1833,1833,1827,4542
20250108,101500,717578874,1833,1834,1836,1833,2197
20250108,101400,713549999,1834,1833,1836,1833,11294
20250108,101300,692824773,1833,1823,1833,1823,11903
20250108,101200,671047189,1826,1828,1828,1826,4125
20250108,101100,663513827,1828,1831,1831,1828,3214
20250108,101000,657634897,1831,1830,1833,1830,4804
20250108,100900,648834737,1831,1829,1831,1829,4111
20250108,100800,641310532,1830,1826,1830,1826,5132
20250108,100700,631926666,1826,1825,1826,1825,255
20250108,100600,631461123,1825,1817,1825,1817,7039
20250108,100500,618643326,1813,1814,1814,1813,700
20250108,100400,617374161,1813,1813,1813,1813,1100
20250108,100300,615379861,1813,1812,1813,1812,556
20250108,100200,614372216,1812,1818,1819,1812,1629
20250108,100100,611419677,1812,1812,1812,1812,0
20250108,100000,611419677,1812,1812,1812,1812,150
20250108,095900,611147877,1812,1819,1819,1812,1189
20250108,095800,608991477,1819,1812,1819,1810,6086
20250108,095700,597967981,1812,1817,1819,1811,8231
20250108,095600,583058071,1811,1812,1817,1811,2509
20250108,095500,578512122,1812,1814,1814,1811,4233
20250108,095400,570840899,1814,1821,1821,1814,10457
20250108,095300,551867568,1814,1817,1823,1814,7292
20250108,095200,538635897,1815,1815,1823,1814,8244
20250108,095100,523656662,1814,1840,1841,1814,45564
20250108,095000,440195144,1840,1835,1840,1835,55704
20250108,094900,337849773,1835,1820,1837,1811,45964
20250108,094800,253946686,1821,1811,1823,1808,14213
20250108,094700,228112087,1809,1813,1822,1809,23071
20250108,094600,186223983,1816,1795,1818,1795,31762
20250108,094500,128755658,1795,1795,1795,1795,311
20250108,094400,128197413,1795,1792,1795,1792,1281
20250108,094300,125898129,1800,1795,1800,1795,6881
20250108,094200,113519494,1795,1795,1795,1795,1
20250108,094100,113517699,1790,1790,1790,1790,2051
20250108,094000,109846409,1789,1789,1789,1789,0
20250108,093900,109846409,1789,1789,1789,1789,0
20250108,093800,109846409,1789,1789,1789,1789,951
20250108,093700,108145070,1789,1789,1789,1789,378
20250108,093600,107468828,1788,1790,1790,1788,1510
20250108,093500,104768646,1796,1796,1796,1796,0
20250108,093400,104768646,1796,1796,1796,1796,0
20250108,093300,104768646,1796,1796,1796,1796,0
20250108,093200,104768646,1796,1789,1796,1789,2193
20250108,093100,100845348,1789,1791,1791,1789,973
20250108,093000,99103678,1791,1791,1791,1791,1500
20250108,092900,96417178,1791,1792,1792,1791,527
20250108,092800,95472821,1792,1792,1792,1792,1440
20250108,092700,92892341,1792,1794,1797,1792,1227
20250108,092600,90692614,1795,1797,1798,1795,3366
20250108,092500,84643410,1797,1797,1797,1797,500
20250108,092400,83744910,1797,1797,1797,1797,1
20250108,092300,83743113,1789,1789,1789,1789,0
20250108,092200,83743113,1789,1789,1789,1789,879
20250108,092100,82170582,1789,1789,1789,1789,0
20250108,092000,82170582,1789,1799,1799,1788,5825
20250108,091900,71742557,1799,1799,1799,1799,10
20250108,091800,71724567,1799,1799,1799,1799,700
20250108,091700,70465267,1799,1799,1799,1799,1
20250108,091600,70463468,1797,1797,1797,1797,461
20250108,091500,69635051,1800,1793,1800,1789,1395
20250108,091400,67131558,1788,1788,1788,1788,0
20250108,091300,67131558,1788,1788,1788,1788,328
20250108,091200,66545094,1788,1788,1788,1788,11
20250108,091100,66525426,1788,1791,1791,1787,633
20250108,091000,65394148,1791,1791,1791,1791,5
20250108,090900,65385193,1791,1790,1791,1786,1321
20250108,090800,63019866,1790,1790,1790,1790,1
20250108,090700,63018076,1790,1791,1793,1790,5295
20250108,090600,53534569,1791,1793,1801,1791,1308
20250108,090500,51187473,1793,1796,1805,1792,3400
20250108,090400,45078885,1797,1798,1804,1797,3214
20250108,090300,39292469,1798,1796,1802,1796,5115
20250108,090200,30092153,1790,1790,1790,1790,120
20250108,090100,29877353,1796,1789,1796,1789,3438
20250108,090000,23721376,1782,1794,1794,1781,13046