stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183700,36554686370,1761,1761,1761,1761,130276
20250106,183600,36554686370,1761,1761,1761,1761,0
20250106,183500,36554686370,1761,1761,1761,1761,0
20250106,183400,36554686370,1761,1761,1761,1761,0
20250106,183300,36554686370,1761,1761,1761,1761,0
20250106,183200,36554686370,1761,1761,1761,1761,0
20250106,183100,36554686370,1761,1761,1761,1761,0
20250106,183000,36554686370,1761,1761,1761,1761,0
20250106,182900,36554686370,1761,1761,1761,1761,0
20250106,182800,36554686370,1761,1761,1761,1761,0
20250106,182700,36554686370,1761,1761,1761,1761,0
20250106,182600,36554686370,1761,1761,1761,1761,0
20250106,182500,36554686370,1761,1761,1761,1761,0
20250106,182400,36554686370,1761,1761,1761,1761,0
20250106,182300,36554686370,1761,1761,1761,1761,0
20250106,182200,36554686370,1761,1761,1761,1761,0
20250106,182100,36554686370,1761,1761,1761,1761,0
20250106,182000,36554686370,1761,1761,1761,1761,0
20250106,181900,36554686370,1761,1761,1761,1761,0
20250106,181800,36554686370,1761,1761,1761,1761,0
20250106,181700,36554686370,1761,1761,1761,1761,0
20250106,181600,36554686370,1761,1761,1761,1761,0
20250106,181500,36554686370,1761,1761,1761,1761,0
20250106,181400,36554686370,1761,1761,1761,1761,0
20250106,181300,36554686370,1761,1761,1761,1761,0
20250106,181200,36554686370,1761,1761,1761,1761,0
20250106,181100,36554686370,1761,1761,1761,1761,0
20250106,181000,36554686370,1761,1761,1761,1761,0
20250106,180900,36554686370,1761,1761,1761,1761,0
20250106,180800,36554686370,1761,1761,1761,1761,0
20250106,180700,36554686370,1761,1761,1761,1761,130276
20250106,180600,36554686370,1761,1761,1761,1761,0
20250106,180500,36554686370,1761,1761,1761,1761,0
20250106,180400,36554686370,1761,1761,1761,1761,0
20250106,180300,36554686370,1761,1761,1761,1761,0
20250106,180200,36554686370,1761,1761,1761,1761,0
20250106,180100,36554686370,1761,1761,1761,1761,0
20250106,180000,36554686370,1761,1761,1761,1761,0
20250106,175900,36554686370,1761,1761,1761,1761,0
20250106,175800,36554686370,1761,1761,1761,1761,0
20250106,175700,36554686370,1761,1761,1761,1761,0
20250106,175600,36554686370,1761,1761,1761,1761,0
20250106,175500,36554686370,1761,1761,1761,1761,0
20250106,175400,36554686370,1761,1761,1761,1761,0
20250106,175300,36554686370,1761,1761,1761,1761,0
20250106,175200,36554686370,1761,1761,1761,1761,0
20250106,175100,36554686370,1761,1761,1761,1761,0
20250106,175000,36554686370,1761,1761,1761,1761,0
20250106,174900,36554686370,1761,1761,1761,1761,0
20250106,174800,36554686370,1761,1761,1761,1761,0
20250106,174700,36554686370,1761,1761,1761,1761,0
20250106,174600,36554686370,1761,1761,1761,1761,0
20250106,174500,36554686370,1761,1761,1761,1761,0
20250106,174400,36554686370,1761,1761,1761,1761,0
20250106,174300,36554686370,1761,1761,1761,1761,0
20250106,174200,36554686370,1761,1761,1761,1761,0
20250106,174100,36554686370,1761,1761,1761,1761,0
20250106,174000,36554686370,1761,1761,1761,1761,0
20250106,173900,36554686370,1761,1761,1761,1761,0
20250106,173800,36554686370,1761,1761,1761,1761,0
20250106,173700,36554686370,1761,1761,1761,1761,130276
20250106,173600,36554686370,1761,1761,1761,1761,0
20250106,173500,36554686370,1761,1761,1761,1761,0
20250106,173400,36554686370,1761,1761,1761,1761,0
20250106,173300,36554686370,1761,1761,1761,1761,0
20250106,173200,36554686370,1761,1761,1761,1761,0
20250106,173100,36554686370,1761,1761,1761,1761,0
20250106,173000,36554686370,1761,1761,1761,1761,0
20250106,172900,36554686370,1761,1761,1761,1761,0
20250106,172800,36554686370,1761,1761,1761,1761,0
20250106,172700,36554686370,1761,1761,1761,1761,0
20250106,172600,36554686370,1761,1761,1761,1761,0
20250106,172500,36554686370,1761,1761,1761,1761,0
20250106,172400,36554686370,1761,1761,1761,1761,0
20250106,172300,36554686370,1761,1761,1761,1761,0
20250106,172200,36554686370,1761,1761,1761,1761,0
20250106,172100,36554686370,1761,1761,1761,1761,0
20250106,172000,36554686370,1761,1761,1761,1761,0
20250106,171900,36554686370,1761,1761,1761,1761,0
20250106,171800,36554686370,1761,1761,1761,1761,0
20250106,171700,36554686370,1761,1761,1761,1761,0
20250106,171600,36554686370,1761,1761,1761,1761,0
20250106,171500,36554686370,1761,1761,1761,1761,0
20250106,171400,36554686370,1761,1761,1761,1761,0
20250106,171300,36554686370,1761,1761,1761,1761,0
20250106,171200,36554686370,1761,1761,1761,1761,0
20250106,171100,36554686370,1761,1761,1761,1761,0
20250106,171000,36554686370,1761,1761,1761,1761,0
20250106,170900,36554686370,1761,1761,1761,1761,0
20250106,170800,36554686370,1761,1761,1761,1761,0
20250106,170700,36554686370,1761,1761,1761,1761,130276
20250106,170600,36554686370,1761,1761,1761,1761,0
20250106,170500,36554686370,1761,1761,1761,1761,0
20250106,170400,36554686370,1761,1761,1761,1761,0
20250106,170300,36554686370,1761,1761,1761,1761,0
20250106,170200,36554686370,1761,1761,1761,1761,0
20250106,170100,36554686370,1761,1761,1761,1761,0
20250106,170000,36554686370,1761,1761,1761,1761,0
20250106,165900,36554686370,1761,1761,1761,1761,0
20250106,165800,36554686370,1761,1761,1761,1761,0
20250106,165700,36554686370,1761,1761,1761,1761,0
20250106,165600,36554686370,1761,1761,1761,1761,0
20250106,165500,36554686370,1761,1761,1761,1761,0
20250106,165400,36554686370,1761,1761,1761,1761,0
20250106,165300,36554686370,1761,1761,1761,1761,0
20250106,165200,36554686370,1761,1761,1761,1761,0
20250106,165100,36554686370,1761,1761,1761,1761,0
20250106,165000,36554686370,1761,1761,1761,1761,0
20250106,164900,36554686370,1761,1761,1761,1761,0
20250106,164800,36554686370,1761,1761,1761,1761,0
20250106,164700,36554686370,1761,1761,1761,1761,0
20250106,164600,36554686370,1761,1761,1761,1761,0
20250106,164500,36554686370,1761,1761,1761,1761,0
20250106,164400,36554686370,1761,1761,1761,1761,0
20250106,164300,36554686370,1761,1761,1761,1761,0
20250106,164200,36554686370,1761,1761,1761,1761,0
20250106,164100,36554686370,1761,1761,1761,1761,0
20250106,164000,36554686370,1761,1761,1761,1761,0
20250106,163900,36554686370,1761,1761,1761,1761,0
20250106,163800,36554686370,1761,1761,1761,1761,0
20250106,163700,36554686370,1761,1761,1761,1761,130276
20250106,163600,36554686370,1761,1761,1761,1761,0
20250106,163500,36554686370,1761,1761,1761,1761,0
20250106,163400,36554686370,1761,1761,1761,1761,0
20250106,163300,36554686370,1761,1761,1761,1761,0
20250106,163200,36554686370,1761,1761,1761,1761,0
20250106,163100,36554686370,1761,1761,1761,1761,0
20250106,163000,36554686370,1761,1761,1761,1761,0
20250106,162900,36554686370,1761,1761,1761,1761,0
20250106,162800,36554686370,1761,1761,1761,1761,0
20250106,162700,36554686370,1761,1761,1761,1761,0
20250106,162600,36554686370,1761,1761,1761,1761,0
20250106,162500,36554686370,1761,1761,1761,1761,0
20250106,162400,36554686370,1761,1761,1761,1761,0
20250106,162300,36554686370,1761,1761,1761,1761,0
20250106,162200,36554686370,1761,1761,1761,1761,0
20250106,162100,36554686370,1761,1761,1761,1761,0
20250106,162000,36554686370,1761,1761,1761,1761,0
20250106,161900,36554686370,1761,1761,1761,1761,0
20250106,161800,36554686370,1761,1761,1761,1761,0
20250106,161700,36554686370,1761,1761,1761,1761,0
20250106,161600,36554686370,1761,1761,1761,1761,0
20250106,161500,36554686370,1761,1761,1761,1761,0
20250106,161400,36554686370,1761,1761,1761,1761,0
20250106,161300,36554686370,1761,1761,1761,1761,0
20250106,161200,36554686370,1761,1761,1761,1761,0
20250106,161100,36554686370,1761,1761,1761,1761,0
20250106,161000,36554686370,1761,1761,1761,1761,0
20250106,160900,36554686370,1761,1761,1761,1761,0
20250106,160800,36554686370,1761,1761,1761,1761,0
20250106,160700,36554686370,1761,1761,1761,1761,130276
20250106,160600,36554686370,1761,1761,1761,1761,0
20250106,160500,36554686370,1761,1761,1761,1761,0
20250106,160400,36554686370,1761,1761,1761,1761,0
20250106,160300,36554686370,1761,1761,1761,1761,0
20250106,160200,36554686370,1761,1761,1761,1761,0
20250106,160100,36554686370,1761,1761,1761,1761,0
20250106,160000,36554686370,1761,1761,1761,1761,0
20250106,155900,36554686370,1761,1761,1761,1761,0
20250106,155800,36554686370,1761,1761,1761,1761,0
20250106,155700,36554686370,1761,1761,1761,1761,0
20250106,155600,36554686370,1761,1761,1761,1761,0
20250106,155500,36554686370,1761,1761,1761,1761,0
20250106,155400,36554686370,1761,1761,1761,1761,0
20250106,155300,36554686370,1761,1761,1761,1761,0
20250106,155200,36554686370,1761,1761,1761,1761,0
20250106,155100,36554686370,1761,1761,1761,1761,0
20250106,155000,36554686370,1761,1761,1761,1761,0
20250106,154900,36554686370,1761,1761,1761,1761,0
20250106,154800,36554686370,1761,1761,1761,1761,0
20250106,154700,36554686370,1761,1761,1761,1761,0
20250106,154600,36554686370,1761,1761,1761,1761,0
20250106,154500,36554686370,1761,1761,1761,1761,0
20250106,154400,36554686370,1761,1761,1761,1761,0
20250106,154300,36554686370,1761,1761,1761,1761,0
20250106,154200,36554686370,1761,1761,1761,1761,0
20250106,154100,36554686370,1761,1761,1761,1761,0
20250106,154000,36554686370,1761,1761,1761,1761,0
20250106,153900,36554686370,1761,1761,1761,1761,0
20250106,153800,36554686370,1761,1761,1761,1761,0
20250106,153700,36554686370,1761,1761,1761,1761,130276
20250106,153600,36554686370,1761,1761,1761,1761,0
20250106,153500,36554686370,1761,1761,1761,1761,0
20250106,153400,36554686370,1761,1761,1761,1761,0
20250106,153300,36554686370,1761,1761,1761,1761,0
20250106,153200,36554686370,1761,1761,1761,1761,0
20250106,153100,36554686370,1761,1761,1761,1761,0
20250106,153000,36554686370,1761,1761,1761,1761,130276
20250106,152900,36325270334,1771,1771,1771,1771,0
20250106,152800,36325270334,1771,1771,1771,1771,0
20250106,152700,36325270334,1771,1771,1771,1771,0
20250106,152600,36325270334,1771,1771,1771,1771,0
20250106,152500,36325270334,1771,1771,1771,1771,0
20250106,152400,36325270334,1771,1771,1771,1771,0
20250106,152300,36325270334,1771,1771,1771,1771,0
20250106,152200,36325270334,1771,1771,1771,1771,0
20250106,152100,36325270334,1771,1771,1771,1771,0
20250106,152000,36325270334,1771,1771,1771,1771,0
20250106,151900,36325270334,1771,1770,1771,1768,64474
20250106,151800,36211191313,1769,1769,1770,1769,20212
20250106,151700,36175422642,1770,1771,1771,1769,37262
20250106,151600,36109466802,1771,1769,1772,1769,17016
20250106,151500,36079352462,1769,1770,1770,1768,19867
20250106,151400,36044206035,1770,1770,1770,1769,10027
20250106,151300,36026460107,1770,1769,1771,1768,19123
20250106,151200,35992625941,1768,1769,1769,1767,7623
20250106,151100,35979146368,1768,1765,1769,1765,19883
20250106,151000,35944027655,1765,1766,1767,1765,25125
20250106,150900,35899669984,1766,1768,1768,1766,26508
20250106,150800,35852839764,1768,1769,1769,1767,25643
20250106,150700,35807502075,1770,1772,1772,1770,8082
20250106,150600,35793189721,1772,1772,1773,1771,11590
20250106,150500,35772652116,1772,1769,1773,1768,10283
20250106,150400,35754447398,1770,1770,1771,1769,16239
20250106,150300,35725706670,1770,1771,1772,1770,12278
20250106,150200,35703967643,1770,1772,1772,1770,7539
20250106,150100,35690621398,1773,1771,1773,1771,23891
20250106,150000,35648288895,1772,1772,1772,1771,8289
20250106,145900,35633605324,1772,1772,1773,1771,11740
20250106,145800,35612800346,1771,1770,1773,1770,7726
20250106,145700,35599119314,1770,1775,1777,1770,29489
20250106,145600,35546879492,1775,1772,1775,1772,13360
20250106,145500,35523190610,1772,1774,1774,1770,14928
20250106,145400,35496734590,1774,1774,1777,1773,18423
20250106,145300,35464033110,1774,1771,1774,1769,12539
20250106,145200,35441821515,1770,1769,1771,1769,20313
20250106,145100,35405882059,1769,1769,1769,1765,32794
20250106,145000,35347971912,1769,1767,1771,1766,8356
20250106,144900,35333188575,1766,1767,1767,1764,12141
20250106,144800,35311757120,1767,1770,1770,1766,8799
20250106,144700,35296202549,1771,1773,1774,1771,15718
20250106,144600,35268362066,1774,1769,1774,1769,8794
20250106,144500,35252781116,1769,1772,1772,1768,17558
20250106,144400,35221714780,1772,1774,1776,1772,16899
20250106,144300,35191734605,1774,1766,1775,1765,12545
20250106,144200,35169547073,1766,1769,1769,1763,16735
20250106,144100,35140009510,1769,1772,1772,1768,4941
20250106,144000,35131264642,1772,1777,1777,1770,4730
20250106,143900,35122880273,1777,1772,1777,1766,16453
20250106,143800,35093767365,1774,1782,1784,1773,17333
20250106,143700,35062921028,1782,1781,1785,1776,31128
20250106,143600,35007493380,1782,1774,1793,1774,53747
20250106,143500,34911651119,1775,1763,1775,1760,33752
20250106,143400,34851882760,1762,1758,1765,1758,20426
20250106,143300,34815906684,1759,1755,1759,1754,7513
20250106,143200,34802712280,1757,1754,1757,1754,2334
20250106,143100,34798616639,1754,1752,1755,1750,15499
20250106,143000,34771468777,1753,1754,1757,1751,11437
20250106,142900,34751418040,1755,1749,1755,1748,22659
20250106,142800,34711775101,1749,1759,1759,1748,50477
20250106,142700,34623365682,1760,1761,1761,1756,30009
20250106,142600,34570568100,1760,1762,1762,1760,13963
20250106,142500,34545980661,1761,1766,1766,1761,33592
20250106,142400,34486744661,1766,1769,1769,1766,11908
20250106,142300,34465700043,1769,1769,1769,1768,4071
20250106,142200,34458499891,1768,1767,1770,1767,8961
20250106,142100,34442653839,1768,1767,1768,1765,9056
20250106,142000,34426662607,1766,1766,1766,1764,13608
20250106,141900,34402646426,1765,1769,1769,1765,21149
20250106,141800,34365299491,1769,1767,1770,1766,18720
20250106,141700,34332215983,1767,1776,1776,1765,41383
20250106,141600,34258997684,1776,1778,1778,1776,8066
20250106,141500,34244667475,1777,1778,1778,1776,29414
20250106,141400,34192397607,1779,1781,1781,1777,19948
20250106,141300,34156939655,1777,1779,1784,1775,28841
20250106,141200,34105692318,1777,1790,1794,1777,50073
20250106,141100,34016200191,1793,1787,1793,1780,36710
20250106,141000,33950595652,1783,1770,1787,1769,24233
20250106,140900,33907401705,1770,1767,1783,1767,20973
20250106,140800,33870311703,1767,1772,1773,1765,30762
20250106,140700,33815900995,1772,1778,1783,1770,30207
20250106,140600,33762381037,1775,1782,1783,1775,37326
20250106,140500,33696018207,1781,1788,1789,1780,23287
20250106,140400,33654419351,1786,1790,1795,1781,47858
20250106,140300,33568773573,1790,1797,1797,1776,46684
20250106,140200,33485349780,1797,1788,1804,1785,127485
20250106,140100,33256216440,1786,1774,1789,1774,35466
20250106,140000,33193073606,1775,1774,1775,1772,14369
20250106,135900,33167591239,1775,1774,1775,1772,12877
20250106,135800,33144750178,1775,1777,1779,1774,23244
20250106,135700,33103469022,1778,1782,1783,1775,39511
20250106,135600,33033152388,1783,1781,1785,1773,38189
20250106,135500,32965108564,1780,1777,1790,1774,45458
20250106,135400,32884095787,1779,1766,1779,1765,26462
20250106,135300,32837216594,1765,1758,1767,1758,27008
20250106,135200,32789656677,1758,1764,1765,1756,46921
20250106,135100,32707056419,1764,1777,1778,1762,52735
20250106,135000,32613775626,1778,1796,1799,1777,44435
20250106,134900,32534447574,1795,1789,1807,1789,233223
20250106,134800,32114313602,1790,1777,1790,1774,102051
20250106,134700,31932344789,1775,1761,1777,1761,42890
20250106,134600,31856427730,1762,1750,1762,1750,31145
20250106,134500,31801707690,1752,1742,1753,1741,24440
20250106,134400,31759044212,1742,1743,1743,1741,8194
20250106,134300,31744769991,1742,1744,1745,1742,9496
20250106,134200,31728214441,1744,1742,1745,1741,19392
20250106,134100,31694406170,1743,1740,1747,1740,10449
20250106,134000,31676206965,1740,1736,1741,1736,25853
20250106,133900,31631283018,1736,1743,1743,1735,29279
20250106,133800,31580381450,1743,1747,1747,1743,47757
20250106,133700,31497034104,1747,1750,1751,1747,108941
20250106,133600,31306493663,1750,1752,1753,1749,19811
20250106,133500,31271824103,1752,1755,1755,1752,6876
20250106,133400,31259771277,1754,1755,1756,1752,9529
20250106,133300,31243060494,1755,1753,1755,1751,17650
20250106,133200,31212127988,1752,1753,1755,1752,16419
20250106,133100,31183351468,1753,1750,1753,1750,18381
20250106,133000,31151172109,1750,1750,1751,1749,17247
20250106,132900,31120992196,1749,1752,1752,1749,73203
20250106,132800,30992887483,1751,1754,1754,1751,21202
20250106,132700,30955749914,1753,1751,1755,1751,7918
20250106,132600,30941870612,1752,1757,1757,1751,15346
20250106,132500,30914975216,1757,1755,1759,1754,6876
20250106,132400,30902907980,1756,1759,1759,1754,4780
20250106,132300,30894513933,1755,1757,1759,1755,6292
20250106,132200,30883458061,1756,1758,1759,1752,29900
20250106,132100,30831002750,1758,1758,1758,1756,6259
20250106,132000,30820009276,1758,1758,1760,1750,46408
20250106,131900,30738604884,1760,1766,1766,1759,15812
20250106,131800,30710762594,1767,1760,1768,1760,16926
20250106,131700,30680880968,1760,1765,1765,1757,55185
20250106,131600,30583764828,1765,1774,1774,1765,14381
20250106,131500,30558322281,1774,1778,1778,1774,5461
20250106,131400,30548627774,1778,1779,1780,1778,10476
20250106,131300,30529989573,1779,1774,1780,1774,6439
20250106,131200,30518543755,1775,1773,1775,1772,6893
20250106,131100,30506317328,1774,1770,1776,1770,7191
20250106,131000,30493571720,1770,1767,1770,1766,22776
20250106,130900,30453307497,1768,1772,1773,1768,38270
20250106,130800,30385559885,1772,1779,1779,1772,11921
20250106,130700,30364389176,1779,1772,1781,1772,20617
20250106,130600,30327749385,1774,1786,1787,1771,55770
20250106,130500,30228332552,1785,1790,1791,1785,90388
20250106,130400,30066674119,1791,1779,1795,1774,73514
20250106,130300,29935412868,1781,1777,1791,1776,110840
20250106,130200,29737973055,1776,1761,1777,1761,71310
20250106,130100,29611725160,1761,1756,1761,1755,26802
20250106,130000,29564607192,1756,1756,1757,1755,7629
20250106,125900,29551212204,1755,1750,1755,1749,7424
20250106,125800,29538209035,1750,1750,1750,1749,15511
20250106,125700,29511077422,1750,1753,1753,1749,16128
20250106,125600,29482849108,1753,1754,1754,1750,9033
20250106,125500,29467028490,1754,1751,1755,1750,10275
20250106,125400,29449022226,1751,1750,1752,1750,1607
20250106,125300,29446207745,1749,1749,1752,1749,28298
20250106,125200,29396711410,1749,1750,1750,1749,18482
20250106,125100,29364384075,1750,1752,1753,1750,11457
20250106,125000,29344326086,1752,1754,1754,1751,6976
20250106,124900,29332105292,1754,1753,1754,1751,4705
20250106,124800,29323857238,1751,1752,1754,1751,5050
20250106,124700,29315011511,1752,1752,1754,1751,3632
20250106,124600,29308647429,1752,1749,1752,1749,21045
20250106,124500,29271808595,1749,1751,1751,1749,9470
20250106,124400,29255233489,1751,1750,1751,1749,5692
20250106,124300,29245274314,1749,1753,1755,1749,70576
20250106,124200,29121728378,1752,1751,1755,1751,30082
20250106,124100,29068997852,1754,1749,1754,1749,21599
20250106,124000,29031195438,1749,1746,1752,1744,8684
20250106,123900,29016007406,1744,1744,1745,1741,9049
20250106,123800,29000243392,1745,1745,1745,1741,7539
20250106,123700,28987096397,1745,1741,1750,1741,22583
20250106,123600,28947638362,1740,1737,1741,1734,60587
20250106,123500,28842394216,1737,1734,1737,1733,21068
20250106,123400,28805856475,1735,1735,1735,1730,38827
20250106,123300,28738591291,1734,1730,1735,1728,22007
20250106,123200,28700463708,1730,1727,1730,1726,41847
20250106,123100,28628157587,1727,1731,1732,1725,49998
20250106,123000,28541794206,1731,1738,1738,1730,69189
20250106,122900,28421903863,1737,1738,1741,1737,29316
20250106,122800,28370943337,1738,1744,1745,1738,46601
20250106,122700,28289852715,1744,1748,1749,1744,48327
20250106,122600,28205449610,1748,1753,1753,1748,15434
20250106,122500,28178457115,1754,1754,1754,1753,3922
20250106,122400,28171579877,1754,1755,1755,1753,19880
20250106,122300,28136709605,1755,1754,1755,1753,4258
20250106,122200,28129242597,1754,1753,1754,1752,13553
20250106,122100,28105489260,1754,1754,1755,1751,11628
20250106,122000,28085105333,1754,1751,1754,1750,28431
20250106,121900,28035314474,1751,1748,1751,1748,26085
20250106,121800,27989645121,1748,1750,1750,1747,4475
20250106,121700,27981822711,1750,1750,1751,1747,15461
20250106,121600,27954771320,1751,1753,1754,1750,32611
20250106,121500,27897669363,1753,1753,1755,1751,37790
20250106,121400,27831393562,1752,1749,1753,1748,22697
20250106,121300,27791669385,1749,1745,1751,1745,46084
20250106,121200,27711034833,1745,1743,1745,1743,9810
20250106,121100,27693924630,1743,1743,1744,1742,7105
20250106,121000,27681542299,1744,1743,1744,1742,14955
20250106,120900,27655476033,1743,1743,1743,1742,20442
20250106,120800,27619860729,1742,1739,1743,1739,21016
20250106,120700,27583269543,1739,1740,1741,1739,16710
20250106,120600,27554196346,1741,1744,1745,1740,17225
20250106,120500,27524210885,1745,1745,1747,1742,17045
20250106,120400,27494468037,1745,1737,1745,1736,48316
20250106,120300,27410425991,1738,1736,1739,1736,29570
20250106,120200,27359059818,1736,1741,1741,1735,50775
20250106,120100,27270751251,1741,1746,1746,1741,38253
20250106,120000,27204090642,1746,1752,1752,1746,28321
20250106,115900,27154535554,1752,1752,1753,1751,8336
20250106,115800,27139932159,1751,1750,1751,1749,34515
20250106,115700,27079522890,1750,1755,1755,1749,47907
20250106,115600,26995679851,1755,1753,1756,1751,15107
20250106,115500,26969204059,1753,1756,1758,1753,18683
20250106,115400,26936401992,1756,1754,1757,1752,14291
20250106,115300,26911329230,1753,1751,1754,1749,13597
20250106,115200,26887504404,1745,1753,1753,1741,126857
20250106,115100,26665837169,1753,1757,1757,1752,19535
20250106,115000,26631569966,1757,1767,1767,1757,12793
20250106,114900,26609033446,1765,1774,1774,1765,25771
20250106,114800,26563424550,1774,1769,1774,1768,45369
20250106,114700,26482979313,1768,1764,1769,1759,19297
20250106,114600,26448944331,1764,1757,1765,1757,19536
20250106,114500,26414513703,1759,1755,1762,1753,19773
20250106,114400,26379772309,1755,1757,1757,1750,56918
20250106,114300,26280007555,1757,1759,1762,1753,24601
20250106,114200,26236793958,1759,1756,1762,1754,37848
20250106,114100,26170273629,1756,1752,1760,1750,80821
20250106,114000,26028639023,1752,1761,1761,1752,25569
20250106,113900,25983713098,1760,1766,1766,1760,68269
20250106,113800,25863476774,1765,1768,1768,1765,18220
20250106,113700,25831297352,1767,1771,1772,1765,20273
20250106,113600,25795458922,1772,1770,1774,1769,47188
20250106,113500,25711894524,1770,1766,1771,1766,24721
20250106,113400,25668166871,1766,1766,1767,1763,24465
20250106,113300,25624991010,1766,1767,1767,1761,50788
20250106,113200,25535462177,1767,1776,1776,1767,114025
20250106,113100,25333588599,1775,1774,1776,1774,29848
20250106,113000,25280628226,1775,1777,1780,1774,29882
20250106,112900,25227566679,1777,1785,1785,1775,20250
20250106,112800,25191509420,1785,1786,1786,1785,14663
20250106,112700,25165333937,1786,1792,1792,1786,28044
20250106,112600,25115222996,1793,1796,1796,1791,12262
20250106,112500,25093223033,1795,1788,1796,1788,8982
20250106,112400,25077120760,1789,1790,1790,1787,19461
20250106,112300,25042307344,1792,1783,1792,1783,21311
20250106,112200,25004244297,1783,1780,1783,1779,10108
20250106,112100,24986241663,1778,1773,1784,1773,33452
20250106,112000,24926756335,1773,1778,1778,1772,47932
20250106,111900,24841704593,1777,1776,1782,1776,24178
20250106,111800,24798688307,1776,1780,1781,1775,46083
20250106,111700,24716751395,1780,1785,1785,1780,51300
20250106,111600,24625356639,1784,1787,1787,1784,27213
20250106,111500,24576774369,1787,1791,1791,1787,46332
20250106,111400,24493920916,1791,1798,1798,1790,41238
20250106,111300,24419986808,1798,1798,1799,1795,19775
20250106,111200,24384438987,1799,1798,1801,1797,34154
20250106,111100,24323011099,1798,1794,1798,1793,18713
20250106,111000,24289428699,1794,1797,1797,1792,46219
20250106,110900,24206521767,1797,1802,1802,1796,55734
20250106,110800,24106241226,1801,1803,1804,1800,30564
20250106,110700,24051202794,1803,1804,1804,1802,30196
20250106,110600,23996764750,1804,1803,1805,1802,16099
20250106,110500,23967738751,1803,1802,1806,1801,10394
20250106,110400,23949001398,1802,1803,1803,1801,37014
20250106,110300,23882313345,1803,1804,1806,1803,20544
20250106,110200,23845264466,1804,1805,1807,1804,24618
20250106,110100,23800834253,1806,1805,1807,1805,12334
20250106,110000,23778558980,1805,1805,1806,1804,24924
20250106,105900,23733581395,1805,1806,1806,1804,43161
20250106,105800,23655652466,1806,1807,1808,1806,22375
20250106,105700,23615228278,1807,1813,1813,1806,76107
20250106,105600,23477574822,1812,1814,1814,1811,16318
20250106,105500,23447997535,1813,1813,1814,1812,6456
20250106,105400,23436292092,1812,1814,1814,1811,18648
20250106,105300,23402503587,1813,1813,1814,1811,34322
20250106,105200,23340276984,1813,1819,1819,1813,9741
20250106,105100,23322584572,1817,1812,1819,1811,32964
20250106,105000,23262835478,1813,1815,1815,1813,7733
20250106,104900,23248809254,1815,1818,1820,1814,25908
20250106,104800,23201726387,1817,1824,1832,1815,67371
20250106,104700,23078751930,1831,1820,1834,1817,91361
20250106,104600,22912072653,1820,1814,1820,1811,32913
20250106,104500,22852341157,1814,1813,1814,1811,21493
20250106,104400,22813391591,1813,1812,1813,1811,9718
20250106,104300,22795783195,1812,1812,1813,1811,8910
20250106,104200,22779638073,1813,1816,1816,1811,4614
20250106,104100,22771275611,1816,1811,1816,1810,22955
20250106,104000,22729671809,1810,1813,1813,1810,29505
20250106,103900,22676251444,1813,1810,1813,1810,21579
20250106,103800,22637189588,1810,1810,1811,1810,11303
20250106,103700,22616729121,1811,1812,1812,1809,39558
20250106,103600,22545131544,1812,1817,1817,1812,54594
20250106,103500,22446020348,1817,1817,1818,1816,7984
20250106,103400,22431512927,1816,1817,1818,1816,29785
20250106,103300,22377405892,1817,1813,1818,1812,14073
20250106,103200,22351866621,1812,1809,1813,1808,13385
20250106,103100,22327651258,1808,1806,1812,1803,38200
20250106,103000,22258635641,1806,1807,1810,1803,32434
20250106,102900,22200089656,1807,1811,1813,1805,56101
20250106,102800,22098638517,1811,1817,1821,1810,56585
20250106,102700,21995931680,1818,1828,1830,1817,43425
20250106,102600,21916891372,1828,1825,1830,1824,42794
20250106,102500,21838659984,1825,1818,1825,1817,53335
20250106,102400,21741647075,1818,1825,1825,1818,26707
20250106,102300,21693051608,1825,1820,1825,1818,23728
20250106,102200,21649849258,1820,1820,1821,1818,36353
20250106,102100,21583713576,1820,1826,1827,1820,41668
20250106,102000,21507738815,1827,1826,1829,1826,7054
20250106,101900,21494847616,1827,1820,1827,1820,18134
20250106,101800,21461762146,1820,1819,1823,1818,27997
20250106,101700,21410822207,1821,1826,1826,1819,24401
20250106,101600,21366398713,1823,1832,1832,1823,28857
20250106,101500,21313638422,1832,1830,1838,1830,72506
20250106,101400,21180668737,1834,1819,1839,1819,37572
20250106,101300,21111875667,1819,1830,1831,1816,83091
20250106,101200,20960613965,1831,1840,1841,1830,157572
20250106,101100,20670960880,1841,1835,1842,1834,97899
20250106,101000,20491015741,1834,1822,1838,1819,58342
20250106,100900,20384345670,1819,1818,1829,1818,58611
20250106,100800,20277462457,1820,1815,1820,1815,29855
20250106,100700,20223224668,1816,1816,1823,1815,50014
20250106,100600,20132356029,1817,1820,1828,1806,86235
20250106,100500,19975373375,1818,1806,1820,1804,41175
20250106,100400,19900863346,1806,1804,1812,1804,20370
20250106,100300,19864078898,1804,1800,1806,1800,45211
20250106,100200,19782651014,1801,1810,1810,1800,59464
20250106,100100,19675388108,1810,1812,1815,1809,49836
20250106,100000,19585182228,1811,1812,1817,1811,37196
20250106,095900,19517747923,1812,1811,1814,1808,48908
20250106,095800,19429213663,1810,1807,1810,1803,91151
20250106,095700,19264701505,1806,1814,1815,1806,104734
20250106,095600,19075237154,1815,1824,1825,1813,113073
20250106,095500,18869557101,1824,1846,1850,1817,151430
20250106,095400,18592062174,1845,1834,1855,1833,254037
20250106,095300,18122900054,1834,1820,1836,1820,127442
20250106,095200,17889721339,1821,1817,1821,1815,110964
20250106,095100,17687899537,1817,1808,1817,1807,71731
20250106,095000,17558066774,1808,1807,1813,1806,132704
20250106,094900,17317984479,1810,1793,1810,1793,116241
20250106,094800,17108454572,1794,1784,1800,1784,85480
20250106,094700,16955250146,1784,1794,1794,1782,158733
20250106,094600,16671520212,1794,1800,1801,1794,103783
20250106,094500,16484974241,1800,1797,1802,1797,38446
20250106,094400,16415786964,1798,1796,1798,1794,75959
20250106,094300,16279330170,1796,1803,1804,1795,69981
20250106,094200,16153345568,1804,1798,1806,1790,164302
20250106,094100,15858148229,1798,1806,1809,1798,173573
20250106,094000,15545178451,1806,1809,1815,1801,160560
20250106,093900,15255290728,1809,1822,1822,1807,214585
20250106,093800,14866480194,1822,1816,1824,1811,131671
20250106,093700,14627175092,1819,1832,1833,1810,332982
20250106,093600,14021395023,1832,1825,1835,1820,200000
20250106,093500,13656145020,1827,1848,1850,1823,556934
20250106,093400,12634646269,1847,1890,1902,1845,887294
20250106,093300,10974418726,1891,1893,1900,1890,391116
20250106,093200,10233740892,1880,1880,1880,1880,0
20250106,093100,10233740892,1880,1836,1880,1835,459925
20250106,093000,9376870062,1836,1817,1836,1815,427114
20250106,092900,8596733638,1817,1794,1820,1789,279177
20250106,092800,8091266877,1794,1806,1806,1778,183950
20250106,092700,7761510791,1802,1780,1810,1777,100327
20250106,092600,7581812248,1779,1768,1780,1764,72471
20250106,092500,7453512052,1769,1772,1774,1765,57155
20250106,092400,7352461646,1764,1782,1787,1764,152556
20250106,092300,7081623468,1780,1798,1815,1776,442766
20250106,092200,6286865096,1799,1782,1815,1777,483980
20250106,092100,5418006449,1782,1738,1788,1737,277716
20250106,092000,4926555926,1736,1726,1740,1726,15428
20250106,091900,4899879253,1726,1727,1729,1723,74386
20250106,091800,4771553941,1727,1741,1742,1727,77022
20250106,091700,4637878485,1742,1743,1745,1740,48192
20250106,091600,4553946497,1743,1730,1745,1730,89321
20250106,091500,4398607150,1730,1724,1732,1724,26035
20250106,091400,4353599089,1725,1719,1725,1717,47541
20250106,091300,4271756251,1720,1717,1720,1716,80748
20250106,091200,4133068891,1718,1723,1725,1716,157373
20250106,091100,3862309875,1722,1733,1733,1721,123130
20250106,091000,3649912061,1733,1734,1739,1732,63871
20250106,090900,3539231277,1734,1729,1739,1727,64034
20250106,090800,3428327361,1728,1731,1739,1726,77048
20250106,090700,3295159657,1731,1733,1741,1728,123084
20250106,090600,3081874991,1731,1768,1768,1731,210974
20250106,090500,2712720465,1768,1766,1776,1765,100163
20250106,090400,2535445207,1765,1745,1777,1742,237881
20250106,090300,2116257701,1743,1724,1745,1715,193059
20250106,090200,1782552484,1723,1722,1724,1708,173973
20250106,090100,1484043947,1723,1733,1739,1714,161014
20250106,090000,1206253874,1739,1710,1748,1706,652051