stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,214400,1160227194,1160,1160,1160,1160,48844
20250117,214300,1160227194,1160,1160,1160,1160,0
20250117,214200,1160227194,1160,1160,1160,1160,0
20250117,214100,1160227194,1160,1160,1160,1160,0
20250117,214000,1160227194,1160,1160,1160,1160,0
20250117,213900,1160227194,1160,1160,1160,1160,0
20250117,213800,1160227194,1160,1160,1160,1160,0
20250117,213700,1160227194,1160,1160,1160,1160,0
20250117,213600,1160227194,1160,1160,1160,1160,0
20250117,213500,1160227194,1160,1160,1160,1160,0
20250117,213400,1160227194,1160,1160,1160,1160,0
20250117,213300,1160227194,1160,1160,1160,1160,0
20250117,213200,1160227194,1160,1160,1160,1160,0
20250117,213100,1160227194,1160,1160,1160,1160,0
20250117,213000,1160227194,1160,1160,1160,1160,0
20250117,212900,1160227194,1160,1160,1160,1160,0
20250117,212800,1160227194,1160,1160,1160,1160,0
20250117,212700,1160227194,1160,1160,1160,1160,0
20250117,212600,1160227194,1160,1160,1160,1160,0
20250117,212500,1160227194,1160,1160,1160,1160,0
20250117,212400,1160227194,1160,1160,1160,1160,0
20250117,212300,1160227194,1160,1160,1160,1160,0
20250117,212200,1160227194,1160,1160,1160,1160,0
20250117,212100,1160227194,1160,1160,1160,1160,0
20250117,212000,1160227194,1160,1160,1160,1160,0
20250117,211900,1160227194,1160,1160,1160,1160,0
20250117,211800,1160227194,1160,1160,1160,1160,0
20250117,211700,1160227194,1160,1160,1160,1160,0
20250117,211600,1160227194,1160,1160,1160,1160,0
20250117,211500,1160227194,1160,1160,1160,1160,0
20250117,211400,1160227194,1160,1160,1160,1160,48844
20250117,211300,1160227194,1160,1160,1160,1160,0
20250117,211200,1160227194,1160,1160,1160,1160,0
20250117,211100,1160227194,1160,1160,1160,1160,0
20250117,211000,1160227194,1160,1160,1160,1160,0
20250117,210900,1160227194,1160,1160,1160,1160,0
20250117,210800,1160227194,1160,1160,1160,1160,0
20250117,210700,1160227194,1160,1160,1160,1160,0
20250117,210600,1160227194,1160,1160,1160,1160,0
20250117,210500,1160227194,1160,1160,1160,1160,0
20250117,210400,1160227194,1160,1160,1160,1160,0
20250117,210300,1160227194,1160,1160,1160,1160,0
20250117,210200,1160227194,1160,1160,1160,1160,0
20250117,210100,1160227194,1160,1160,1160,1160,0
20250117,210000,1160227194,1160,1160,1160,1160,0
20250117,205900,1160227194,1160,1160,1160,1160,0
20250117,205800,1160227194,1160,1160,1160,1160,0
20250117,205700,1160227194,1160,1160,1160,1160,0
20250117,205600,1160227194,1160,1160,1160,1160,0
20250117,205500,1160227194,1160,1160,1160,1160,0
20250117,205400,1160227194,1160,1160,1160,1160,0
20250117,205300,1160227194,1160,1160,1160,1160,0
20250117,205200,1160227194,1160,1160,1160,1160,0
20250117,205100,1160227194,1160,1160,1160,1160,0
20250117,205000,1160227194,1160,1160,1160,1160,0
20250117,204900,1160227194,1160,1160,1160,1160,0
20250117,204800,1160227194,1160,1160,1160,1160,0
20250117,204700,1160227194,1160,1160,1160,1160,0
20250117,204600,1160227194,1160,1160,1160,1160,0
20250117,204500,1160227194,1160,1160,1160,1160,0
20250117,204400,1160227194,1160,1160,1160,1160,48844
20250117,204300,1160227194,1160,1160,1160,1160,0
20250117,204200,1160227194,1160,1160,1160,1160,0
20250117,204100,1160227194,1160,1160,1160,1160,0
20250117,204000,1160227194,1160,1160,1160,1160,0
20250117,203900,1160227194,1160,1160,1160,1160,0
20250117,203800,1160227194,1160,1160,1160,1160,0
20250117,203700,1160227194,1160,1160,1160,1160,0
20250117,203600,1160227194,1160,1160,1160,1160,0
20250117,203500,1160227194,1160,1160,1160,1160,0
20250117,203400,1160227194,1160,1160,1160,1160,0
20250117,203300,1160227194,1160,1160,1160,1160,0
20250117,203200,1160227194,1160,1160,1160,1160,0
20250117,203100,1160227194,1160,1160,1160,1160,0
20250117,203000,1160227194,1160,1160,1160,1160,0
20250117,202900,1160227194,1160,1160,1160,1160,0
20250117,202800,1160227194,1160,1160,1160,1160,0
20250117,202700,1160227194,1160,1160,1160,1160,0
20250117,202600,1160227194,1160,1160,1160,1160,0
20250117,202500,1160227194,1160,1160,1160,1160,0
20250117,202400,1160227194,1160,1160,1160,1160,0
20250117,202300,1160227194,1160,1160,1160,1160,0
20250117,202200,1160227194,1160,1160,1160,1160,0
20250117,202100,1160227194,1160,1160,1160,1160,0
20250117,202000,1160227194,1160,1160,1160,1160,0
20250117,201900,1160227194,1160,1160,1160,1160,0
20250117,201800,1160227194,1160,1160,1160,1160,0
20250117,201700,1160227194,1160,1160,1160,1160,0
20250117,201600,1160227194,1160,1160,1160,1160,0
20250117,201500,1160227194,1160,1160,1160,1160,0
20250117,201400,1160227194,1160,1160,1160,1160,48844
20250117,201300,1160227194,1160,1160,1160,1160,0
20250117,201200,1160227194,1160,1160,1160,1160,0
20250117,201100,1160227194,1160,1160,1160,1160,0
20250117,201000,1160227194,1160,1160,1160,1160,0
20250117,200900,1160227194,1160,1160,1160,1160,0
20250117,200800,1160227194,1160,1160,1160,1160,0
20250117,200700,1160227194,1160,1160,1160,1160,0
20250117,200600,1160227194,1160,1160,1160,1160,0
20250117,200500,1160227194,1160,1160,1160,1160,0
20250117,200400,1160227194,1160,1160,1160,1160,0
20250117,200300,1160227194,1160,1160,1160,1160,0
20250117,200200,1160227194,1160,1160,1160,1160,0
20250117,200100,1160227194,1160,1160,1160,1160,0
20250117,200000,1160227194,1160,1160,1160,1160,0
20250117,195900,1160227194,1160,1160,1160,1160,0
20250117,195800,1160227194,1160,1160,1160,1160,0
20250117,195700,1160227194,1160,1160,1160,1160,0
20250117,195600,1160227194,1160,1160,1160,1160,0
20250117,195500,1160227194,1160,1160,1160,1160,0
20250117,195400,1160227194,1160,1160,1160,1160,0
20250117,195300,1160227194,1160,1160,1160,1160,0
20250117,195200,1160227194,1160,1160,1160,1160,0
20250117,195100,1160227194,1160,1160,1160,1160,0
20250117,195000,1160227194,1160,1160,1160,1160,0
20250117,194900,1160227194,1160,1160,1160,1160,0
20250117,194800,1160227194,1160,1160,1160,1160,0
20250117,194700,1160227194,1160,1160,1160,1160,0
20250117,194600,1160227194,1160,1160,1160,1160,0
20250117,194500,1160227194,1160,1160,1160,1160,0
20250117,194400,1160227194,1160,1160,1160,1160,48844
20250117,194300,1160227194,1160,1160,1160,1160,0
20250117,194200,1160227194,1160,1160,1160,1160,0
20250117,194100,1160227194,1160,1160,1160,1160,0
20250117,194000,1160227194,1160,1160,1160,1160,0
20250117,193900,1160227194,1160,1160,1160,1160,0
20250117,193800,1160227194,1160,1160,1160,1160,0
20250117,193700,1160227194,1160,1160,1160,1160,0
20250117,193600,1160227194,1160,1160,1160,1160,0
20250117,193500,1160227194,1160,1160,1160,1160,0
20250117,193400,1160227194,1160,1160,1160,1160,0
20250117,193300,1160227194,1160,1160,1160,1160,0
20250117,193200,1160227194,1160,1160,1160,1160,0
20250117,193100,1160227194,1160,1160,1160,1160,0
20250117,193000,1160227194,1160,1160,1160,1160,0
20250117,192900,1160227194,1160,1160,1160,1160,0
20250117,192800,1160227194,1160,1160,1160,1160,0
20250117,192700,1160227194,1160,1160,1160,1160,0
20250117,192600,1160227194,1160,1160,1160,1160,0
20250117,192500,1160227194,1160,1160,1160,1160,0
20250117,192400,1160227194,1160,1160,1160,1160,0
20250117,192300,1160227194,1160,1160,1160,1160,0
20250117,192200,1160227194,1160,1160,1160,1160,0
20250117,192100,1160227194,1160,1160,1160,1160,0
20250117,192000,1160227194,1160,1160,1160,1160,0
20250117,191900,1160227194,1160,1160,1160,1160,0
20250117,191800,1160227194,1160,1160,1160,1160,0
20250117,191700,1160227194,1160,1160,1160,1160,0
20250117,191600,1160227194,1160,1160,1160,1160,0
20250117,191500,1160227194,1160,1160,1160,1160,0
20250117,191400,1160227194,1160,1160,1160,1160,48844
20250117,191300,1160227194,1160,1160,1160,1160,0
20250117,191200,1160227194,1160,1160,1160,1160,0
20250117,191100,1160227194,1160,1160,1160,1160,0
20250117,191000,1160227194,1160,1160,1160,1160,0
20250117,190900,1160227194,1160,1160,1160,1160,0
20250117,190800,1160227194,1160,1160,1160,1160,0
20250117,190700,1160227194,1160,1160,1160,1160,0
20250117,190600,1160227194,1160,1160,1160,1160,0
20250117,190500,1160227194,1160,1160,1160,1160,0
20250117,190400,1160227194,1160,1160,1160,1160,0
20250117,190300,1160227194,1160,1160,1160,1160,0
20250117,190200,1160227194,1160,1160,1160,1160,0
20250117,190100,1160227194,1160,1160,1160,1160,0
20250117,190000,1160227194,1160,1160,1160,1160,0
20250117,185900,1160227194,1160,1160,1160,1160,0
20250117,185800,1160227194,1160,1160,1160,1160,0
20250117,185700,1160227194,1160,1160,1160,1160,0
20250117,185600,1160227194,1160,1160,1160,1160,0
20250117,185500,1160227194,1160,1160,1160,1160,0
20250117,185400,1160227194,1160,1160,1160,1160,0
20250117,185300,1160227194,1160,1160,1160,1160,0
20250117,185200,1160227194,1160,1160,1160,1160,0
20250117,185100,1160227194,1160,1160,1160,1160,0
20250117,185000,1160227194,1160,1160,1160,1160,0
20250117,184900,1160227194,1160,1160,1160,1160,0
20250117,184800,1160227194,1160,1160,1160,1160,0
20250117,184700,1160227194,1160,1160,1160,1160,0
20250117,184600,1160227194,1160,1160,1160,1160,0
20250117,184500,1160227194,1160,1160,1160,1160,0
20250117,184400,1160227194,1160,1160,1160,1160,48844
20250117,184300,1160227194,1160,1160,1160,1160,0
20250117,184200,1160227194,1160,1160,1160,1160,0
20250117,184100,1160227194,1160,1160,1160,1160,0
20250117,184000,1160227194,1160,1160,1160,1160,0
20250117,183900,1160227194,1160,1160,1160,1160,0
20250117,183800,1160227194,1160,1160,1160,1160,0
20250117,183700,1160227194,1160,1160,1160,1160,0
20250117,183600,1160227194,1160,1160,1160,1160,0
20250117,183500,1160227194,1160,1160,1160,1160,0
20250117,183400,1160227194,1160,1160,1160,1160,0
20250117,183300,1160227194,1160,1160,1160,1160,0
20250117,183200,1160227194,1160,1160,1160,1160,0
20250117,183100,1160227194,1160,1160,1160,1160,0
20250117,183000,1160227194,1160,1160,1160,1160,0
20250117,182900,1160227194,1160,1160,1160,1160,0
20250117,182800,1160227194,1160,1160,1160,1160,0
20250117,182700,1160227194,1160,1160,1160,1160,0
20250117,182600,1160227194,1160,1160,1160,1160,0
20250117,182500,1160227194,1160,1160,1160,1160,0
20250117,182400,1160227194,1160,1160,1160,1160,0
20250117,182300,1160227194,1160,1160,1160,1160,0
20250117,182200,1160227194,1160,1160,1160,1160,0
20250117,182100,1160227194,1160,1160,1160,1160,0
20250117,182000,1160227194,1160,1160,1160,1160,0
20250117,181900,1160227194,1160,1160,1160,1160,0
20250117,181800,1160227194,1160,1160,1160,1160,0
20250117,181700,1160227194,1160,1160,1160,1160,0
20250117,181600,1160227194,1160,1160,1160,1160,0
20250117,181500,1160227194,1160,1160,1160,1160,0
20250117,181400,1160227194,1160,1160,1160,1160,48844
20250117,181300,1160227194,1160,1160,1160,1160,0
20250117,181200,1160227194,1160,1160,1160,1160,0
20250117,181100,1160227194,1160,1160,1160,1160,0
20250117,181000,1160227194,1160,1160,1160,1160,0
20250117,180900,1160227194,1160,1160,1160,1160,0
20250117,180800,1160227194,1160,1160,1160,1160,0
20250117,180700,1160227194,1160,1160,1160,1160,0
20250117,180600,1160227194,1160,1160,1160,1160,0
20250117,180500,1160227194,1160,1160,1160,1160,0
20250117,180400,1160227194,1160,1160,1160,1160,0
20250117,180300,1160227194,1160,1160,1160,1160,0
20250117,180200,1160227194,1160,1160,1160,1160,0
20250117,180100,1160227194,1160,1160,1160,1160,0
20250117,180000,1160227194,1160,1160,1160,1160,0
20250117,175900,1160227194,1160,1160,1160,1160,0
20250117,175800,1160227194,1160,1160,1160,1160,0
20250117,175700,1160227194,1160,1160,1160,1160,0
20250117,175600,1160227194,1160,1160,1160,1160,0
20250117,175500,1160227194,1160,1160,1160,1160,0
20250117,175400,1160227194,1160,1160,1160,1160,0
20250117,175300,1160227194,1160,1160,1160,1160,0
20250117,175200,1160227194,1160,1160,1160,1160,0
20250117,175100,1160227194,1160,1160,1160,1160,0
20250117,175000,1160227194,1160,1160,1160,1160,0
20250117,174900,1160227194,1160,1160,1160,1160,0
20250117,174800,1160227194,1160,1160,1160,1160,0
20250117,174700,1160227194,1160,1160,1160,1160,0
20250117,174600,1160227194,1160,1160,1160,1160,0
20250117,174500,1160227194,1160,1160,1160,1160,0
20250117,174400,1160227194,1160,1160,1160,1160,48844
20250117,174300,1160227194,1160,1160,1160,1160,0
20250117,174200,1160227194,1160,1160,1160,1160,0
20250117,174100,1160227194,1160,1160,1160,1160,0
20250117,174000,1160227194,1160,1160,1160,1160,0
20250117,173900,1160227194,1160,1160,1160,1160,0
20250117,173800,1160227194,1160,1160,1160,1160,0
20250117,173700,1160227194,1160,1160,1160,1160,0
20250117,173600,1160227194,1160,1160,1160,1160,0
20250117,173500,1160227194,1160,1160,1160,1160,0
20250117,173400,1160227194,1160,1160,1160,1160,0
20250117,173300,1160227194,1160,1160,1160,1160,0
20250117,173200,1160227194,1160,1160,1160,1160,0
20250117,173100,1160227194,1160,1160,1160,1160,0
20250117,173000,1160227194,1160,1160,1160,1160,0
20250117,172900,1160227194,1160,1160,1160,1160,0
20250117,172800,1160227194,1160,1160,1160,1160,0
20250117,172700,1160227194,1160,1160,1160,1160,0
20250117,172600,1160227194,1160,1160,1160,1160,0
20250117,172500,1160227194,1160,1160,1160,1160,0
20250117,172400,1160227194,1160,1160,1160,1160,0
20250117,172300,1160227194,1160,1160,1160,1160,0
20250117,172200,1160227194,1160,1160,1160,1160,0
20250117,172100,1160227194,1160,1160,1160,1160,0
20250117,172000,1160227194,1160,1160,1160,1160,0
20250117,171900,1160227194,1160,1160,1160,1160,0
20250117,171800,1160227194,1160,1160,1160,1160,0
20250117,171700,1160227194,1160,1160,1160,1160,0
20250117,171600,1160227194,1160,1160,1160,1160,0
20250117,171500,1160227194,1160,1160,1160,1160,0
20250117,171400,1160227194,1160,1160,1160,1160,48844
20250117,171300,1160227194,1160,1160,1160,1160,0
20250117,171200,1160227194,1160,1160,1160,1160,0
20250117,171100,1160227194,1160,1160,1160,1160,0
20250117,171000,1160227194,1160,1160,1160,1160,0
20250117,170900,1160227194,1160,1160,1160,1160,0
20250117,170800,1160227194,1160,1160,1160,1160,0
20250117,170700,1160227194,1160,1160,1160,1160,0
20250117,170600,1160227194,1160,1160,1160,1160,0
20250117,170500,1160227194,1160,1160,1160,1160,0
20250117,170400,1160227194,1160,1160,1160,1160,0
20250117,170300,1160227194,1160,1160,1160,1160,0
20250117,170200,1160227194,1160,1160,1160,1160,0
20250117,170100,1160227194,1160,1160,1160,1160,0
20250117,170000,1160227194,1160,1160,1160,1160,0
20250117,165900,1160227194,1160,1160,1160,1160,0
20250117,165800,1160227194,1160,1160,1160,1160,0
20250117,165700,1160227194,1160,1160,1160,1160,0
20250117,165600,1160227194,1160,1160,1160,1160,0
20250117,165500,1160227194,1160,1160,1160,1160,0
20250117,165400,1160227194,1160,1160,1160,1160,0
20250117,165300,1160227194,1160,1160,1160,1160,0
20250117,165200,1160227194,1160,1160,1160,1160,0
20250117,165100,1160227194,1160,1160,1160,1160,0
20250117,165000,1160227194,1160,1160,1160,1160,0
20250117,164900,1160227194,1160,1160,1160,1160,0
20250117,164800,1160227194,1160,1160,1160,1160,0
20250117,164700,1160227194,1160,1160,1160,1160,0
20250117,164600,1160227194,1160,1160,1160,1160,0
20250117,164500,1160227194,1160,1160,1160,1160,0
20250117,164400,1160227194,1160,1160,1160,1160,48844
20250117,164300,1160227194,1160,1160,1160,1160,0
20250117,164200,1160227194,1160,1160,1160,1160,0
20250117,164100,1160227194,1160,1160,1160,1160,0
20250117,164000,1160227194,1160,1160,1160,1160,0
20250117,163900,1160227194,1160,1160,1160,1160,0
20250117,163800,1160227194,1160,1160,1160,1160,0
20250117,163700,1160227194,1160,1160,1160,1160,0
20250117,163600,1160227194,1160,1160,1160,1160,0
20250117,163500,1160227194,1160,1160,1160,1160,0
20250117,163400,1160227194,1160,1160,1160,1160,0
20250117,163300,1160227194,1160,1160,1160,1160,0
20250117,163200,1160227194,1160,1160,1160,1160,0
20250117,163100,1160227194,1160,1160,1160,1160,0
20250117,163000,1160227194,1160,1160,1160,1160,0
20250117,162900,1160227194,1160,1160,1160,1160,0
20250117,162800,1160227194,1160,1160,1160,1160,0
20250117,162700,1160227194,1160,1160,1160,1160,0
20250117,162600,1160227194,1160,1160,1160,1160,0
20250117,162500,1160227194,1160,1160,1160,1160,0
20250117,162400,1160227194,1160,1160,1160,1160,0
20250117,162300,1160227194,1160,1160,1160,1160,0
20250117,162200,1160227194,1160,1160,1160,1160,0
20250117,162100,1160227194,1160,1160,1160,1160,0
20250117,162000,1160227194,1160,1160,1160,1160,0
20250117,161900,1160227194,1160,1160,1160,1160,0
20250117,161800,1160227194,1160,1160,1160,1160,0
20250117,161700,1160227194,1160,1160,1160,1160,0
20250117,161600,1160227194,1160,1160,1160,1160,0
20250117,161500,1160227194,1160,1160,1160,1160,0
20250117,161400,1160227194,1160,1160,1160,1160,48844
20250117,161300,1160227194,1160,1160,1160,1160,0
20250117,161200,1160227194,1160,1160,1160,1160,0
20250117,161100,1160227194,1160,1160,1160,1160,0
20250117,161000,1160227194,1160,1160,1160,1160,0
20250117,160900,1160227194,1160,1160,1160,1160,0
20250117,160800,1160227194,1160,1160,1160,1160,0
20250117,160700,1160227194,1160,1160,1160,1160,0
20250117,160600,1160227194,1160,1160,1160,1160,0
20250117,160500,1160227194,1160,1160,1160,1160,0
20250117,160400,1160227194,1160,1160,1160,1160,0
20250117,160300,1160227194,1160,1160,1160,1160,0
20250117,160200,1160227194,1160,1160,1160,1160,0
20250117,160100,1160227194,1160,1160,1160,1160,0
20250117,160000,1160227194,1160,1160,1160,1160,0
20250117,155900,1160227194,1160,1160,1160,1160,0
20250117,155800,1160227194,1160,1160,1160,1160,0
20250117,155700,1160227194,1160,1160,1160,1160,0
20250117,155600,1160227194,1160,1160,1160,1160,0
20250117,155500,1160227194,1160,1160,1160,1160,0
20250117,155400,1160227194,1160,1160,1160,1160,0
20250117,155300,1160227194,1160,1160,1160,1160,0
20250117,155200,1160227194,1160,1160,1160,1160,0
20250117,155100,1160227194,1160,1160,1160,1160,0
20250117,155000,1160227194,1160,1160,1160,1160,0
20250117,154900,1160227194,1160,1160,1160,1160,0
20250117,154800,1160227194,1160,1160,1160,1160,0
20250117,154700,1160227194,1160,1160,1160,1160,0
20250117,154600,1160227194,1160,1160,1160,1160,0
20250117,154500,1160227194,1160,1160,1160,1160,0
20250117,154400,1160227194,1160,1160,1160,1160,48844
20250117,154300,1160227194,1160,1160,1160,1160,0
20250117,154200,1160227194,1160,1160,1160,1160,0
20250117,154100,1160227194,1160,1160,1160,1160,0
20250117,154000,1160227194,1160,1160,1160,1160,0
20250117,153900,1160227194,1160,1160,1160,1160,0
20250117,153800,1160227194,1160,1160,1160,1160,0
20250117,153700,1160227194,1160,1160,1160,1160,0
20250117,153600,1160227194,1160,1160,1160,1160,0
20250117,153500,1160227194,1160,1160,1160,1160,0
20250117,153400,1160227194,1160,1160,1160,1160,0
20250117,153300,1160227194,1160,1160,1160,1160,0
20250117,153200,1160227194,1160,1160,1160,1160,0
20250117,153100,1160227194,1160,1160,1160,1160,0
20250117,153000,1160227194,1160,1160,1160,1160,48844
20250117,152900,1103568154,1164,1164,1164,1164,0
20250117,152800,1103568154,1164,1164,1164,1164,0
20250117,152700,1103568154,1164,1164,1164,1164,0
20250117,152600,1103568154,1164,1164,1164,1164,0
20250117,152500,1103568154,1164,1164,1164,1164,0
20250117,152400,1103568154,1164,1164,1164,1164,0
20250117,152300,1103568154,1164,1164,1164,1164,0
20250117,152200,1103568154,1164,1164,1164,1164,0
20250117,152100,1103568154,1164,1164,1164,1164,0
20250117,152000,1103568154,1164,1164,1164,1164,0
20250117,151900,1103568154,1164,1165,1165,1164,3598
20250117,151800,1099378141,1165,1166,1167,1165,4907
20250117,151700,1093654983,1167,1167,1167,1167,1271
20250117,151600,1092171726,1167,1167,1167,1166,1375
20250117,151500,1090567381,1167,1168,1168,1167,540
20250117,151400,1089936701,1169,1166,1169,1166,501
20250117,151300,1089351235,1166,1166,1166,1166,20
20250117,151200,1089327915,1166,1165,1167,1165,6861
20250117,151100,1081330430,1166,1166,1166,1166,374
20250117,151000,1080894346,1165,1165,1165,1165,2001
20250117,150900,1078563181,1165,1166,1167,1165,1329
20250117,150800,1077013073,1166,1166,1166,1166,20
20250117,150700,1076989753,1166,1166,1166,1166,26
20250117,150600,1076959437,1166,1168,1168,1166,8809
20250117,150500,1066679991,1169,1168,1169,1168,162
20250117,150400,1066490773,1168,1169,1169,1168,4369
20250117,150300,1061385528,1169,1169,1169,1169,2277
20250117,150200,1058723715,1170,1169,1170,1169,927
20250117,150100,1057640051,1169,1169,1169,1168,126
20250117,150000,1057492777,1170,1166,1170,1166,6073
20250117,145900,1050392891,1167,1169,1169,1167,110
20250117,145800,1050264501,1169,1166,1169,1166,6064
20250117,145700,1043184047,1166,1167,1167,1166,5660
20250117,145600,1036583662,1167,1167,1167,1167,20
20250117,145500,1036560322,1167,1167,1167,1167,21
20250117,145400,1036535815,1167,1167,1167,1167,38
20250117,145300,1036491469,1167,1168,1168,1167,309
20250117,145200,1036130865,1168,1166,1168,1166,22
20250117,145100,1036105209,1166,1167,1167,1166,4247
20250117,145000,1031149010,1166,1167,1168,1166,629
20250117,144900,1030415438,1167,1167,1168,1166,1233
20250117,144800,1028977069,1166,1166,1166,1166,443
20250117,144700,1028460531,1166,1167,1168,1166,572
20250117,144600,1027793457,1167,1167,1167,1167,3243
20250117,144500,1024008876,1167,1168,1168,1167,1021
20250117,144400,1022816876,1168,1168,1168,1168,2171
20250117,144300,1020281148,1168,1170,1170,1168,2504
20250117,144200,1017352894,1170,1171,1171,1170,81
20250117,144100,1017258113,1172,1172,1172,1172,1
20250117,144000,1017256941,1172,1172,1172,1172,4
20250117,143900,1017252253,1172,1171,1172,1170,6
20250117,143800,1017245227,1172,1170,1172,1170,44
20250117,143700,1017193740,1172,1170,1172,1170,138
20250117,143600,1017032278,1170,1172,1173,1170,25
20250117,143500,1017003017,1172,1172,1172,1169,46
20250117,143400,1016949110,1172,1170,1172,1170,45
20250117,143300,1016896373,1169,1169,1172,1169,53
20250117,143200,1016834378,1168,1170,1172,1168,696
20250117,143100,1016020075,1171,1170,1171,1170,371
20250117,143000,1015586004,1170,1170,1170,1169,165
20250117,142900,1015393018,1170,1169,1170,1169,730
20250117,142800,1014539645,1170,1169,1170,1169,440
20250117,142700,1014025265,1169,1170,1170,1169,600
20250117,142600,1013323780,1170,1170,1170,1170,232
20250117,142500,1013052340,1170,1169,1170,1169,857
20250117,142400,1012050470,1169,1172,1172,1169,7161
20250117,142300,1003676935,1171,1172,1173,1171,1287
20250117,142200,1002168570,1172,1168,1172,1168,1377
20250117,142100,1000557180,1168,1168,1169,1168,1430
20250117,142000,998886567,1167,1168,1168,1167,1626
20250117,141900,996988400,1168,1168,1168,1168,288
20250117,141800,996652016,1168,1168,1169,1168,100
20250117,141700,996535156,1168,1170,1170,1168,540
20250117,141600,995904423,1170,1168,1170,1168,304
20250117,141500,995549348,1168,1168,1168,1168,0
20250117,141400,995549348,1168,1169,1169,1168,591
20250117,141300,994858759,1170,1170,1170,1170,185
20250117,141200,994642309,1170,1168,1171,1168,2753
20250117,141100,991424665,1168,1168,1168,1167,371
20250117,141000,990991357,1169,1169,1170,1169,2212
20250117,140900,988404527,1169,1168,1169,1167,169
20250117,140800,988207300,1167,1168,1168,1167,2116
20250117,140700,985736012,1168,1167,1168,1167,38
20250117,140600,985691641,1168,1166,1168,1166,5040
20250117,140500,979805849,1167,1166,1167,1166,241
20250117,140400,979524622,1167,1166,1168,1165,60
20250117,140300,979454668,1168,1167,1168,1167,17
20250117,140200,979434815,1166,1166,1168,1165,68
20250117,140100,979355521,1168,1165,1168,1165,1021
20250117,140000,978166053,1168,1165,1168,1165,26
20250117,135900,978135745,1164,1167,1169,1164,816
20250117,135800,977184466,1167,1165,1167,1165,161
20250117,135700,976996859,1165,1165,1165,1165,2
20250117,135600,976994529,1165,1164,1165,1163,886
20250117,135500,975963264,1167,1167,1167,1167,0
20250117,135400,975963264,1167,1163,1167,1163,182
20250117,135300,975751554,1167,1163,1167,1163,22
20250117,135200,975725960,1163,1165,1165,1163,20
20250117,135100,975702688,1165,1165,1169,1165,197
20250117,135000,975472804,1165,1165,1165,1165,126
20250117,134900,975326014,1165,1165,1165,1165,53
20250117,134800,975264269,1165,1165,1165,1162,91
20250117,134700,975158434,1165,1161,1165,1161,3763
20250117,134600,970778360,1161,1162,1162,1161,749
20250117,134500,969908325,1162,1164,1164,1162,1195
20250117,134400,968519731,1164,1162,1164,1162,30
20250117,134300,968484851,1162,1162,1162,1162,19
20250117,134200,968462773,1164,1164,1164,1164,165
20250117,134100,968270713,1164,1162,1164,1162,5
20250117,134000,968264899,1165,1165,1165,1165,0
20250117,133900,968264899,1165,1165,1165,1165,1
20250117,133800,968263734,1162,1162,1162,1162,20
20250117,133700,968240494,1162,1165,1165,1162,984
20250117,133600,967096622,1162,1164,1164,1162,238
20250117,133500,966819630,1162,1164,1164,1162,38
20250117,133400,966775420,1163,1164,1164,1163,538
20250117,133300,966149708,1164,1164,1164,1164,1936
20250117,133200,963896204,1164,1163,1165,1163,4
20250117,133100,963891548,1162,1162,1162,1162,1900
20250117,133000,961683748,1162,1162,1162,1162,33
20250117,132900,961645402,1161,1164,1164,1161,3768
20250117,132800,957269937,1164,1164,1164,1164,4839
20250117,132700,951637341,1163,1164,1164,1163,51
20250117,132600,951577978,1164,1164,1164,1164,6
20250117,132500,951570994,1161,1161,1161,1161,1
20250117,132400,951569833,1161,1163,1163,1161,875
20250117,132300,950553230,1161,1162,1162,1161,2851
20250117,132200,947243209,1163,1164,1164,1163,11
20250117,132100,947230415,1163,1163,1163,1163,35
20250117,132000,947189710,1163,1161,1163,1161,752
20250117,131900,946316346,1161,1162,1162,1161,575
20250117,131800,945648399,1162,1162,1162,1161,2057
20250117,131700,943258185,1162,1162,1162,1162,14
20250117,131600,943241917,1162,1161,1162,1161,1106
20250117,131500,941957745,1162,1162,1162,1162,10
20250117,131400,941946125,1161,1162,1162,1161,1122
20250117,131300,940642901,1163,1164,1164,1163,17
20250117,131200,940623127,1164,1164,1164,1164,0
20250117,131100,940623127,1164,1164,1164,1164,93
20250117,131000,940514875,1164,1162,1164,1161,1000
20250117,130900,939353428,1162,1160,1162,1160,1246
20250117,130800,937905801,1162,1162,1162,1161,6008
20250117,130700,930930481,1162,1164,1164,1162,242
20250117,130600,930649241,1164,1163,1164,1161,5108
20250117,130500,924715101,1163,1163,1163,1163,100
20250117,130400,924598801,1163,1162,1163,1162,2001
20250117,130300,922273638,1162,1164,1164,1162,4630
20250117,130200,916893364,1165,1163,1165,1163,527
20250117,130100,916279663,1162,1162,1162,1162,54
20250117,130000,916216915,1163,1166,1166,1163,230
20250117,125900,915948981,1165,1164,1165,1164,408
20250117,125800,915473750,1166,1166,1166,1166,1040
20250117,125700,914261110,1163,1166,1166,1163,67
20250117,125600,914182991,1162,1162,1167,1162,5746
20250117,125500,907506042,1162,1163,1163,1162,583
20250117,125400,906828507,1162,1162,1162,1162,1078
20250117,125300,905575871,1166,1167,1167,1161,14510
20250117,125200,888681395,1176,1166,1177,1166,38140
20250117,125100,844003942,1164,1164,1164,1164,133
20250117,125000,843849130,1164,1165,1166,1164,94
20250117,124900,843739621,1165,1165,1165,1165,10
20250117,124800,843727971,1165,1163,1165,1163,112
20250117,124700,843597594,1163,1163,1163,1162,537
20250117,124600,842973153,1163,1161,1163,1161,2857
20250117,124500,839653800,1162,1162,1163,1162,5992
20250117,124400,832691007,1162,1163,1163,1162,10040
20250117,124300,821024487,1163,1163,1163,1163,2922
20250117,124200,817626201,1165,1165,1165,1165,179
20250117,124100,817417666,1164,1164,1164,1164,0
20250117,124000,817417666,1164,1164,1164,1164,10
20250117,123900,817406026,1164,1164,1164,1164,490
20250117,123800,816835666,1164,1164,1164,1164,609
20250117,123700,816126790,1164,1164,1165,1164,388
20250117,123600,815675016,1164,1165,1166,1164,10
20250117,123500,815663366,1166,1165,1166,1165,115
20250117,123400,815529390,1164,1165,1165,1164,91
20250117,123300,815423376,1165,1165,1165,1164,264
20250117,123200,815115979,1164,1164,1164,1164,178
20250117,123100,814908787,1164,1164,1164,1164,1
20250117,123000,814907623,1164,1164,1164,1164,68
20250117,122900,814828471,1164,1164,1164,1164,101
20250117,122800,814710907,1162,1168,1168,1162,13016
20250117,122700,799575545,1167,1167,1167,1167,134
20250117,122600,799419167,1167,1167,1167,1167,1069
20250117,122500,798171644,1166,1167,1167,1166,544
20250117,122400,797537322,1166,1166,1167,1166,199
20250117,122300,797305287,1164,1164,1164,1164,0
20250117,122200,797305287,1164,1164,1164,1163,5235
20250117,122100,791212721,1165,1168,1168,1164,3297
20250117,122000,787372708,1168,1167,1168,1166,10880
20250117,121900,774665977,1167,1166,1167,1166,104
20250117,121800,774544610,1167,1167,1167,1167,101
20250117,121700,774426743,1166,1166,1166,1166,429
20250117,121600,773926529,1168,1167,1168,1167,642
20250117,121500,773177313,1167,1166,1167,1166,1201
20250117,121400,771776248,1166,1168,1168,1166,737
20250117,121300,770916165,1167,1168,1168,1167,119
20250117,121200,770777202,1168,1168,1168,1168,11
20250117,121100,770764354,1168,1168,1168,1168,90
20250117,121000,770659234,1168,1167,1168,1167,29
20250117,120900,770625390,1168,1168,1168,1168,6
20250117,120800,770618382,1164,1167,1168,1164,249
20250117,120700,770328173,1168,1169,1169,1168,801
20250117,120600,769392515,1168,1168,1168,1168,518
20250117,120500,768787491,1169,1170,1170,1169,294
20250117,120400,768443555,1171,1171,1171,1171,120
20250117,120300,768303035,1171,1171,1171,1171,90
20250117,120200,768197645,1171,1171,1171,1170,1191
20250117,120100,766803984,1171,1171,1171,1171,0
20250117,120000,766803984,1171,1171,1171,1171,89
20250117,115900,766699765,1171,1171,1171,1171,28
20250117,115800,766666977,1171,1171,1171,1171,90
20250117,115700,766561587,1171,1170,1171,1170,101
20250117,115600,766443397,1171,1170,1171,1170,200
20250117,115500,766209304,1170,1169,1170,1169,232
20250117,115400,765938007,1170,1170,1170,1169,109
20250117,115300,765810480,1169,1169,1169,1169,978
20250117,115200,764667198,1171,1170,1171,1169,829
20250117,115100,763697968,1171,1171,1171,1171,172
20250117,115000,763496556,1169,1169,1171,1169,11151
20250117,114900,750447235,1166,1166,1166,1166,1003
20250117,114800,749277737,1166,1166,1166,1166,350
20250117,114700,748869637,1167,1166,1167,1164,379
20250117,114600,748427775,1166,1166,1166,1164,181
20250117,114500,748216761,1165,1167,1167,1165,1286
20250117,114400,746716769,1167,1167,1168,1167,273
20250117,114300,746397908,1168,1164,1168,1163,1013
20250117,114200,745214909,1163,1162,1163,1162,21
20250117,114100,745190487,1162,1163,1163,1162,2340
20250117,114000,742471316,1162,1162,1163,1162,792
20250117,113900,741550994,1163,1162,1168,1162,3608
20250117,113800,737343242,1162,1163,1164,1162,1256
20250117,113700,735882494,1164,1163,1164,1162,1294
20250117,113600,734378409,1163,1164,1164,1163,584
20250117,113500,733699101,1164,1164,1165,1163,1007
20250117,113400,732527841,1164,1163,1164,1163,927
20250117,113300,731449578,1164,1164,1164,1164,164
20250117,113200,731258682,1164,1162,1164,1162,693
20250117,113100,730452975,1162,1163,1163,1162,1009
20250117,113000,729279886,1163,1163,1164,1162,704
20250117,112900,728461511,1163,1162,1163,1162,1291
20250117,112800,726961294,1162,1162,1164,1162,354
20250117,112700,726549820,1162,1164,1164,1162,4093
20250117,112600,721793748,1162,1162,1164,1161,26038
20250117,112500,691557678,1163,1164,1165,1163,7229
20250117,112400,683149620,1164,1164,1165,1164,10052
20250117,112300,671449087,1164,1164,1167,1164,705
20250117,112200,670628321,1164,1166,1167,1164,964
20250117,112100,669505737,1167,1167,1168,1166,1656
20250117,112000,667574696,1167,1166,1169,1166,726
20250117,111900,666727342,1166,1167,1167,1165,1633
20250117,111800,664823743,1167,1165,1168,1165,1048
20250117,111700,663601569,1165,1164,1165,1164,1122
20250117,111600,662294475,1164,1165,1165,1164,1493
20250117,111500,660556523,1170,1164,1170,1164,775
20250117,111400,659652383,1164,1170,1170,1164,524
20250117,111300,659041637,1167,1167,1172,1164,8137
20250117,111200,649561445,1166,1166,1171,1164,2631
20250117,111100,646493565,1166,1166,1167,1165,3788
20250117,111000,642075287,1166,1167,1168,1166,2598
20250117,110900,639043618,1167,1166,1167,1165,6946
20250117,110800,630951499,1165,1166,1167,1164,8273
20250117,110700,621312389,1166,1166,1167,1166,6012
20250117,110600,614302307,1166,1166,1168,1166,6080
20250117,110500,607208919,1167,1166,1167,1165,1972
20250117,110400,604910535,1166,1166,1166,1165,1121
20250117,110300,603604463,1165,1166,1166,1164,9234
20250117,110200,592843193,1166,1166,1168,1166,660
20250117,110100,592073422,1166,1167,1167,1166,1178
20250117,110000,590699600,1167,1166,1167,1165,812
20250117,105900,589753168,1166,1166,1166,1165,1673
20250117,105800,587803976,1166,1166,1167,1166,2016
20250117,105700,585453298,1166,1166,1167,1166,975
20250117,105600,584316157,1167,1166,1171,1166,1587
20250117,105500,582464091,1166,1167,1171,1166,579
20250117,105400,581787973,1171,1171,1171,1171,0
20250117,105300,581787973,1171,1166,1172,1166,1855
20250117,105200,579624987,1167,1166,1167,1165,5898
20250117,105100,572751518,1166,1166,1168,1166,1142
20250117,105000,571419829,1168,1166,1168,1166,6258
20250117,104900,564120606,1166,1167,1167,1166,5080
20250117,104800,558197235,1168,1167,1168,1166,1767
20250117,104700,556136726,1167,1168,1169,1167,1304
20250117,104600,554614289,1168,1169,1169,1167,7207
20250117,104500,546203085,1169,1171,1171,1168,10693
20250117,104400,533703770,1170,1171,1172,1170,13158
20250117,104300,518295072,1170,1169,1170,1168,2666
20250117,104200,515178120,1169,1169,1170,1169,302
20250117,104100,514825078,1169,1170,1171,1169,1042
20250117,104000,513606411,1170,1170,1171,1170,1091
20250117,103900,512329851,1170,1171,1171,1170,155
20250117,103800,512148479,1169,1171,1171,1169,10936
20250117,103700,499344482,1172,1173,1173,1172,191
20250117,103600,499120530,1173,1172,1173,1171,20
20250117,103500,499097075,1174,1171,1174,1171,524
20250117,103400,498481917,1171,1175,1175,1171,88
20250117,103300,498378797,1169,1172,1172,1169,11863
20250117,103200,484487978,1173,1173,1174,1171,629
20250117,103100,483750753,1177,1167,1178,1167,31348
20250117,103000,446976817,1171,1170,1171,1167,3129
20250117,102900,443320011,1171,1172,1172,1171,200
20250117,102800,443085790,1172,1171,1172,1171,755
20250117,102700,442201333,1170,1171,1171,1170,154
20250117,102600,442021059,1171,1170,1171,1170,92
20250117,102500,441913407,1169,1170,1171,1169,1156
20250117,102400,440561408,1173,1171,1173,1170,3478
20250117,102300,436489119,1171,1173,1173,1171,5574
20250117,102200,429961780,1173,1170,1173,1170,2917
20250117,102100,426541609,1169,1169,1170,1169,346
20250117,102000,426137125,1170,1171,1171,1170,788
20250117,101900,425214525,1172,1172,1172,1172,210
20250117,101800,424968405,1172,1174,1174,1172,4917
20250117,101700,419200765,1173,1177,1177,1173,2380
20250117,101600,416401952,1175,1175,1175,1175,659
20250117,101500,415627627,1176,1175,1177,1175,11882
20250117,101400,401653467,1174,1167,1174,1167,1077
20250117,101300,400389126,1167,1174,1174,1167,4993
20250117,101200,394548881,1175,1177,1177,1175,107
20250117,101100,394423122,1177,1176,1177,1175,609
20250117,101000,393707041,1178,1176,1178,1176,1744
20250117,100900,391653739,1177,1177,1177,1177,114
20250117,100800,391519561,1176,1174,1176,1174,1178
20250117,100700,390134355,1175,1174,1175,1174,318
20250117,100600,389760910,1174,1172,1174,1172,1592
20250117,100500,387893380,1172,1171,1172,1170,879
20250117,100400,386864068,1171,1166,1171,1166,1721
20250117,100300,384852662,1171,1170,1171,1167,6067
20250117,100200,377768650,1172,1169,1172,1168,1310
20250117,100100,376236217,1169,1168,1170,1168,2981
20250117,100000,372751859,1170,1170,1170,1170,20
20250117,095900,372728459,1170,1170,1170,1166,13
20250117,095800,372713253,1166,1170,1170,1166,2224
20250117,095700,370118302,1170,1168,1172,1168,711
20250117,095600,369285952,1166,1168,1173,1166,947
20250117,095500,368181486,1167,1171,1171,1167,23388
20250117,095400,340848482,1170,1174,1175,1170,935
20250117,095300,339753010,1174,1172,1174,1172,1913
20250117,095200,337510617,1173,1174,1175,1173,2253
20250117,095100,334867828,1174,1172,1175,1172,132
20250117,095000,334712977,1172,1175,1175,1172,2286
20250117,094900,332032832,1176,1176,1177,1176,178
20250117,094800,331823469,1176,1178,1178,1176,2314
20250117,094700,329099594,1178,1178,1178,1178,34
20250117,094600,329059542,1177,1177,1177,1177,6382
20250117,094500,321547928,1177,1174,1177,1174,10865
20250117,094400,308765126,1177,1177,1177,1177,20
20250117,094300,308741586,1177,1177,1177,1177,5
20250117,094200,308735701,1177,1177,1177,1177,27
20250117,094100,308703922,1176,1174,1176,1169,5326
20250117,094000,302452278,1174,1172,1174,1172,1048
20250117,093900,301224004,1172,1167,1173,1167,806
20250117,093800,300283079,1167,1173,1173,1167,2443
20250117,093700,297427394,1172,1176,1176,1172,998
20250117,093600,296255316,1176,1177,1177,1176,1610
20250117,093500,294361949,1178,1178,1178,1178,331
20250117,093400,293972031,1175,1176,1176,1175,2183
20250117,093300,291405960,1176,1176,1176,1176,118
20250117,093200,291267192,1176,1175,1176,1174,1665
20250117,093100,289311351,1175,1175,1175,1175,82
20250117,093000,289215001,1173,1174,1175,1173,235
20250117,092900,288939140,1175,1175,1176,1175,710
20250117,092800,288104889,1176,1178,1178,1175,4157
20250117,092700,283219541,1177,1179,1179,1177,3593
20250117,092600,278986362,1179,1178,1179,1177,3754
20250117,092500,274565144,1178,1177,1178,1175,611
20250117,092400,273846038,1177,1175,1178,1175,3961
20250117,092300,269190519,1175,1174,1175,1173,2319
20250117,092200,266468020,1174,1174,1174,1173,108
20250117,092100,266341229,1174,1174,1174,1174,48
20250117,092000,266284877,1172,1172,1172,1172,61
20250117,091900,266213385,1172,1172,1172,1167,4374
20250117,091800,261089837,1172,1174,1175,1172,230
20250117,091700,260819928,1174,1169,1174,1164,5744
20250117,091600,254112212,1167,1167,1167,1167,689
20250117,091500,253308149,1167,1169,1169,1161,16202
20250117,091400,234457235,1168,1166,1168,1166,1194
20250117,091300,233063937,1166,1167,1169,1165,6887
20250117,091200,225030047,1167,1170,1170,1167,4260
20250117,091100,220054066,1170,1169,1175,1169,1930
20250117,091000,217797327,1169,1178,1180,1169,9331
20250117,090900,206819905,1178,1179,1180,1168,21735
20250117,090800,181256875,1177,1179,1180,1177,3854
20250117,090700,176713665,1180,1178,1181,1169,9228
20250117,090600,165835663,1177,1172,1177,1169,18348
20250117,090500,144314770,1172,1169,1172,1168,1059
20250117,090400,143074812,1167,1168,1170,1167,1199
20250117,090300,141673636,1168,1167,1170,1165,3976
20250117,090200,137031641,1165,1173,1173,1165,14698
20250117,090100,119891136,1167,1170,1175,1166,18183
20250117,090000,98618020,1170,1178,1180,1162,83777