stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183700,29965705144,1803,1803,1803,1803,131432
20250107,183600,29965705144,1803,1803,1803,1803,0
20250107,183500,29965705144,1803,1803,1803,1803,0
20250107,183400,29965705144,1803,1803,1803,1803,0
20250107,183300,29965705144,1803,1803,1803,1803,0
20250107,183200,29965705144,1803,1803,1803,1803,0
20250107,183100,29965705144,1803,1803,1803,1803,0
20250107,183000,29965705144,1803,1803,1803,1803,0
20250107,182900,29965705144,1803,1803,1803,1803,0
20250107,182800,29965705144,1803,1803,1803,1803,0
20250107,182700,29965705144,1803,1803,1803,1803,0
20250107,182600,29965705144,1803,1803,1803,1803,0
20250107,182500,29965705144,1803,1803,1803,1803,0
20250107,182400,29965705144,1803,1803,1803,1803,0
20250107,182300,29965705144,1803,1803,1803,1803,0
20250107,182200,29965705144,1803,1803,1803,1803,0
20250107,182100,29965705144,1803,1803,1803,1803,0
20250107,182000,29965705144,1803,1803,1803,1803,0
20250107,181900,29965705144,1803,1803,1803,1803,0
20250107,181800,29965705144,1803,1803,1803,1803,0
20250107,181700,29965705144,1803,1803,1803,1803,0
20250107,181600,29965705144,1803,1803,1803,1803,0
20250107,181500,29965705144,1803,1803,1803,1803,0
20250107,181400,29965705144,1803,1803,1803,1803,0
20250107,181300,29965705144,1803,1803,1803,1803,0
20250107,181200,29965705144,1803,1803,1803,1803,0
20250107,181100,29965705144,1803,1803,1803,1803,0
20250107,181000,29965705144,1803,1803,1803,1803,0
20250107,180900,29965705144,1803,1803,1803,1803,0
20250107,180800,29965705144,1803,1803,1803,1803,0
20250107,180700,29965705144,1803,1803,1803,1803,131432
20250107,180600,29965705144,1803,1803,1803,1803,0
20250107,180500,29965705144,1803,1803,1803,1803,0
20250107,180400,29965705144,1803,1803,1803,1803,0
20250107,180300,29965705144,1803,1803,1803,1803,0
20250107,180200,29965705144,1803,1803,1803,1803,0
20250107,180100,29965705144,1803,1803,1803,1803,0
20250107,180000,29965705144,1803,1803,1803,1803,0
20250107,175900,29965705144,1803,1803,1803,1803,0
20250107,175800,29965705144,1803,1803,1803,1803,0
20250107,175700,29965705144,1803,1803,1803,1803,0
20250107,175600,29965705144,1803,1803,1803,1803,0
20250107,175500,29965705144,1803,1803,1803,1803,0
20250107,175400,29965705144,1803,1803,1803,1803,0
20250107,175300,29965705144,1803,1803,1803,1803,0
20250107,175200,29965705144,1803,1803,1803,1803,0
20250107,175100,29965705144,1803,1803,1803,1803,0
20250107,175000,29965705144,1803,1803,1803,1803,0
20250107,174900,29965705144,1803,1803,1803,1803,0
20250107,174800,29965705144,1803,1803,1803,1803,0
20250107,174700,29965705144,1803,1803,1803,1803,0
20250107,174600,29965705144,1803,1803,1803,1803,0
20250107,174500,29965705144,1803,1803,1803,1803,0
20250107,174400,29965705144,1803,1803,1803,1803,0
20250107,174300,29965705144,1803,1803,1803,1803,0
20250107,174200,29965705144,1803,1803,1803,1803,0
20250107,174100,29965705144,1803,1803,1803,1803,0
20250107,174000,29965705144,1803,1803,1803,1803,0
20250107,173900,29965705144,1803,1803,1803,1803,0
20250107,173800,29965705144,1803,1803,1803,1803,0
20250107,173700,29965705144,1803,1803,1803,1803,131432
20250107,173600,29965705144,1803,1803,1803,1803,0
20250107,173500,29965705144,1803,1803,1803,1803,0
20250107,173400,29965705144,1803,1803,1803,1803,0
20250107,173300,29965705144,1803,1803,1803,1803,0
20250107,173200,29965705144,1803,1803,1803,1803,0
20250107,173100,29965705144,1803,1803,1803,1803,0
20250107,173000,29965705144,1803,1803,1803,1803,0
20250107,172900,29965705144,1803,1803,1803,1803,0
20250107,172800,29965705144,1803,1803,1803,1803,0
20250107,172700,29965705144,1803,1803,1803,1803,0
20250107,172600,29965705144,1803,1803,1803,1803,0
20250107,172500,29965705144,1803,1803,1803,1803,0
20250107,172400,29965705144,1803,1803,1803,1803,0
20250107,172300,29965705144,1803,1803,1803,1803,0
20250107,172200,29965705144,1803,1803,1803,1803,0
20250107,172100,29965705144,1803,1803,1803,1803,0
20250107,172000,29965705144,1803,1803,1803,1803,0
20250107,171900,29965705144,1803,1803,1803,1803,0
20250107,171800,29965705144,1803,1803,1803,1803,0
20250107,171700,29965705144,1803,1803,1803,1803,0
20250107,171600,29965705144,1803,1803,1803,1803,0
20250107,171500,29965705144,1803,1803,1803,1803,0
20250107,171400,29965705144,1803,1803,1803,1803,0
20250107,171300,29965705144,1803,1803,1803,1803,0
20250107,171200,29965705144,1803,1803,1803,1803,0
20250107,171100,29965705144,1803,1803,1803,1803,0
20250107,171000,29965705144,1803,1803,1803,1803,0
20250107,170900,29965705144,1803,1803,1803,1803,0
20250107,170800,29965705144,1803,1803,1803,1803,0
20250107,170700,29965705144,1803,1803,1803,1803,131432
20250107,170600,29965705144,1803,1803,1803,1803,0
20250107,170500,29965705144,1803,1803,1803,1803,0
20250107,170400,29965705144,1803,1803,1803,1803,0
20250107,170300,29965705144,1803,1803,1803,1803,0
20250107,170200,29965705144,1803,1803,1803,1803,0
20250107,170100,29965705144,1803,1803,1803,1803,0
20250107,170000,29965705144,1803,1803,1803,1803,0
20250107,165900,29965705144,1803,1803,1803,1803,0
20250107,165800,29965705144,1803,1803,1803,1803,0
20250107,165700,29965705144,1803,1803,1803,1803,0
20250107,165600,29965705144,1803,1803,1803,1803,0
20250107,165500,29965705144,1803,1803,1803,1803,0
20250107,165400,29965705144,1803,1803,1803,1803,0
20250107,165300,29965705144,1803,1803,1803,1803,0
20250107,165200,29965705144,1803,1803,1803,1803,0
20250107,165100,29965705144,1803,1803,1803,1803,0
20250107,165000,29965705144,1803,1803,1803,1803,0
20250107,164900,29965705144,1803,1803,1803,1803,0
20250107,164800,29965705144,1803,1803,1803,1803,0
20250107,164700,29965705144,1803,1803,1803,1803,0
20250107,164600,29965705144,1803,1803,1803,1803,0
20250107,164500,29965705144,1803,1803,1803,1803,0
20250107,164400,29965705144,1803,1803,1803,1803,0
20250107,164300,29965705144,1803,1803,1803,1803,0
20250107,164200,29965705144,1803,1803,1803,1803,0
20250107,164100,29965705144,1803,1803,1803,1803,0
20250107,164000,29965705144,1803,1803,1803,1803,0
20250107,163900,29965705144,1803,1803,1803,1803,0
20250107,163800,29965705144,1803,1803,1803,1803,0
20250107,163700,29965705144,1803,1803,1803,1803,131432
20250107,163600,29965705144,1803,1803,1803,1803,0
20250107,163500,29965705144,1803,1803,1803,1803,0
20250107,163400,29965705144,1803,1803,1803,1803,0
20250107,163300,29965705144,1803,1803,1803,1803,0
20250107,163200,29965705144,1803,1803,1803,1803,0
20250107,163100,29965705144,1803,1803,1803,1803,0
20250107,163000,29965705144,1803,1803,1803,1803,0
20250107,162900,29965705144,1803,1803,1803,1803,0
20250107,162800,29965705144,1803,1803,1803,1803,0
20250107,162700,29965705144,1803,1803,1803,1803,0
20250107,162600,29965705144,1803,1803,1803,1803,0
20250107,162500,29965705144,1803,1803,1803,1803,0
20250107,162400,29965705144,1803,1803,1803,1803,0
20250107,162300,29965705144,1803,1803,1803,1803,0
20250107,162200,29965705144,1803,1803,1803,1803,0
20250107,162100,29965705144,1803,1803,1803,1803,0
20250107,162000,29965705144,1803,1803,1803,1803,0
20250107,161900,29965705144,1803,1803,1803,1803,0
20250107,161800,29965705144,1803,1803,1803,1803,0
20250107,161700,29965705144,1803,1803,1803,1803,0
20250107,161600,29965705144,1803,1803,1803,1803,0
20250107,161500,29965705144,1803,1803,1803,1803,0
20250107,161400,29965705144,1803,1803,1803,1803,0
20250107,161300,29965705144,1803,1803,1803,1803,0
20250107,161200,29965705144,1803,1803,1803,1803,0
20250107,161100,29965705144,1803,1803,1803,1803,0
20250107,161000,29965705144,1803,1803,1803,1803,0
20250107,160900,29965705144,1803,1803,1803,1803,0
20250107,160800,29965705144,1803,1803,1803,1803,0
20250107,160700,29965705144,1803,1803,1803,1803,131432
20250107,160600,29965705144,1803,1803,1803,1803,0
20250107,160500,29965705144,1803,1803,1803,1803,0
20250107,160400,29965705144,1803,1803,1803,1803,0
20250107,160300,29965705144,1803,1803,1803,1803,0
20250107,160200,29965705144,1803,1803,1803,1803,0
20250107,160100,29965705144,1803,1803,1803,1803,0
20250107,160000,29965705144,1803,1803,1803,1803,0
20250107,155900,29965705144,1803,1803,1803,1803,0
20250107,155800,29965705144,1803,1803,1803,1803,0
20250107,155700,29965705144,1803,1803,1803,1803,0
20250107,155600,29965705144,1803,1803,1803,1803,0
20250107,155500,29965705144,1803,1803,1803,1803,0
20250107,155400,29965705144,1803,1803,1803,1803,0
20250107,155300,29965705144,1803,1803,1803,1803,0
20250107,155200,29965705144,1803,1803,1803,1803,0
20250107,155100,29965705144,1803,1803,1803,1803,0
20250107,155000,29965705144,1803,1803,1803,1803,0
20250107,154900,29965705144,1803,1803,1803,1803,0
20250107,154800,29965705144,1803,1803,1803,1803,0
20250107,154700,29965705144,1803,1803,1803,1803,0
20250107,154600,29965705144,1803,1803,1803,1803,0
20250107,154500,29965705144,1803,1803,1803,1803,0
20250107,154400,29965705144,1803,1803,1803,1803,0
20250107,154300,29965705144,1803,1803,1803,1803,0
20250107,154200,29965705144,1803,1803,1803,1803,0
20250107,154100,29965705144,1803,1803,1803,1803,0
20250107,154000,29965705144,1803,1803,1803,1803,0
20250107,153900,29965705144,1803,1803,1803,1803,0
20250107,153800,29965705144,1803,1803,1803,1803,0
20250107,153700,29965705144,1803,1803,1803,1803,131432
20250107,153600,29965705144,1803,1803,1803,1803,0
20250107,153500,29965705144,1803,1803,1803,1803,0
20250107,153400,29965705144,1803,1803,1803,1803,0
20250107,153300,29965705144,1803,1803,1803,1803,0
20250107,153200,29965705144,1803,1803,1803,1803,0
20250107,153100,29965705144,1803,1803,1803,1803,0
20250107,153000,29965705144,1803,1803,1803,1803,131432
20250107,152900,29728733248,1803,1803,1803,1803,0
20250107,152800,29728733248,1803,1803,1803,1803,0
20250107,152700,29728733248,1803,1803,1803,1803,0
20250107,152600,29728733248,1803,1803,1803,1803,0
20250107,152500,29728733248,1803,1803,1803,1803,0
20250107,152400,29728733248,1803,1803,1803,1803,0
20250107,152300,29728733248,1803,1803,1803,1803,0
20250107,152200,29728733248,1803,1803,1803,1803,0
20250107,152100,29728733248,1803,1803,1803,1803,0
20250107,152000,29728733248,1803,1803,1803,1803,0
20250107,151900,29728733248,1803,1797,1805,1796,102090
20250107,151800,29544926616,1797,1793,1797,1792,35842
20250107,151700,29480598528,1791,1787,1794,1787,49868
20250107,151600,29391292606,1787,1789,1790,1787,35747
20250107,151500,29327389601,1790,1783,1790,1782,22590
20250107,151400,29287043004,1782,1781,1783,1780,10178
20250107,151300,29268912381,1780,1785,1785,1780,18813
20250107,151200,29235388465,1785,1781,1788,1781,24510
20250107,151100,29191704432,1781,1778,1783,1777,12340
20250107,151000,29169741014,1779,1774,1779,1774,17635
20250107,150900,29138447751,1773,1780,1780,1772,28828
20250107,150800,29087308591,1780,1790,1792,1771,58924
20250107,150700,28982426227,1794,1781,1797,1781,117532
20250107,150600,28772134099,1780,1773,1780,1773,43205
20250107,150500,28695315218,1775,1771,1779,1771,21435
20250107,150400,28657273618,1771,1779,1779,1771,36829
20250107,150300,28592007462,1776,1776,1779,1775,8741
20250107,150200,28576482299,1776,1777,1780,1773,15286
20250107,150100,28549336957,1777,1778,1779,1774,19952
20250107,150000,28513917636,1778,1778,1781,1775,6565
20250107,145900,28502249152,1778,1776,1781,1776,5504
20250107,145800,28492455834,1778,1773,1781,1773,6875
20250107,145700,28480230392,1773,1776,1777,1772,24726
20250107,145600,28436358172,1776,1782,1782,1776,29065
20250107,145500,28384650637,1782,1783,1784,1782,6239
20250107,145400,28373529156,1783,1783,1784,1780,58503
20250107,145300,28269304159,1782,1778,1783,1777,90553
20250107,145200,28108091813,1779,1779,1780,1777,17579
20250107,145100,28076826033,1779,1774,1780,1773,9488
20250107,145000,28059971649,1774,1772,1774,1770,12611
20250107,144900,28037616296,1772,1770,1776,1769,43700
20250107,144800,27960112264,1770,1769,1770,1765,32090
20250107,144700,27903414097,1768,1773,1774,1768,72496
20250107,144600,27775063453,1774,1776,1776,1774,23364
20250107,144500,27733599264,1776,1777,1777,1776,16406
20250107,144400,27704456930,1777,1779,1779,1777,10398
20250107,144300,27685972288,1779,1779,1779,1778,13747
20250107,144200,27661518797,1779,1781,1782,1779,6801
20250107,144100,27649414434,1781,1778,1781,1778,11611
20250107,144000,27628751952,1779,1782,1782,1779,9414
20250107,143900,27611997126,1782,1781,1782,1780,4081
20250107,143800,27604729155,1781,1778,1781,1777,14600
20250107,143700,27578758567,1778,1781,1781,1778,9624
20250107,143600,27561635807,1781,1781,1781,1780,4019
20250107,143500,27554480968,1780,1780,1781,1779,5849
20250107,143400,27544072112,1780,1779,1780,1778,26292
20250107,143300,27497314901,1779,1780,1782,1779,23994
20250107,143200,27454618772,1782,1781,1782,1780,7293
20250107,143100,27441635857,1782,1782,1783,1780,10015
20250107,143000,27423796795,1783,1783,1783,1781,5919
20250107,142900,27413254266,1781,1783,1784,1781,10433
20250107,142800,27394664852,1784,1782,1784,1782,1333
20250107,142700,27392289007,1783,1782,1784,1782,8312
20250107,142600,27377462813,1784,1782,1784,1781,6765
20250107,142500,27365411799,1782,1781,1784,1781,11614
20250107,142400,27344726506,1781,1782,1782,1780,52216
20250107,142300,27251734431,1782,1784,1784,1782,2145
20250107,142200,27247911106,1784,1785,1786,1782,5639
20250107,142100,27237851835,1785,1783,1786,1783,2962
20250107,142000,27232566327,1783,1784,1784,1782,2285
20250107,141900,27228492230,1786,1786,1787,1782,1253
20250107,141800,27226257061,1786,1784,1786,1781,5724
20250107,141700,27216061575,1784,1786,1786,1784,4765
20250107,141600,27207557306,1786,1787,1788,1786,5753
20250107,141500,27197279243,1786,1788,1789,1784,17277
20250107,141400,27166413499,1787,1781,1787,1780,18642
20250107,141300,27133139219,1782,1782,1783,1780,5413
20250107,141200,27123496371,1783,1784,1784,1782,3122
20250107,141100,27117930864,1783,1785,1785,1783,12376
20250107,141000,27095851803,1786,1785,1786,1784,7020
20250107,140900,27083321931,1785,1787,1787,1785,12718
20250107,140800,27060612390,1787,1785,1787,1785,4671
20250107,140700,27052270427,1785,1786,1787,1785,4721
20250107,140600,27043842863,1786,1787,1787,1786,8398
20250107,140500,27028843841,1786,1785,1787,1785,6519
20250107,140400,27017200292,1785,1784,1785,1784,7704
20250107,140300,27003452689,1784,1782,1784,1781,6435
20250107,140200,26991982785,1782,1783,1783,1781,7629
20250107,140100,26978392880,1783,1780,1783,1780,3170
20250107,140000,26972746423,1781,1782,1783,1775,14027
20250107,135900,26947799968,1782,1780,1783,1775,25657
20250107,135800,26902215446,1776,1783,1783,1776,5923
20250107,135700,26891672618,1783,1782,1785,1777,22000
20250107,135600,26852483766,1782,1781,1782,1780,16380
20250107,135500,26823306215,1780,1778,1780,1778,31604
20250107,135400,26767080353,1779,1780,1780,1778,9305
20250107,135300,26750528783,1780,1782,1782,1779,15100
20250107,135200,26723651887,1782,1783,1783,1779,31133
20250107,135100,26668228085,1782,1784,1785,1781,15101
20250107,135000,26641305147,1784,1787,1787,1783,16261
20250107,134900,26612281925,1787,1788,1791,1786,6380
20250107,134800,26600880698,1787,1786,1787,1784,21217
20250107,134700,26562994577,1786,1787,1787,1785,9678
20250107,134600,26545710915,1787,1789,1791,1787,15938
20250107,134500,26517198150,1789,1790,1791,1789,12763
20250107,134400,26494352554,1791,1791,1791,1791,3335
20250107,134300,26488379569,1791,1791,1792,1791,2440
20250107,134200,26484008593,1792,1791,1792,1791,1674
20250107,134100,26481009504,1793,1791,1794,1791,6791
20250107,134000,26468833221,1791,1792,1794,1791,10253
20250107,133900,26450467387,1792,1793,1793,1792,6617
20250107,133800,26438607059,1793,1794,1794,1793,30787
20250107,133700,26383401980,1793,1794,1794,1793,5990
20250107,133600,26372659457,1794,1796,1796,1794,12320
20250107,133500,26350556378,1796,1796,1797,1796,10312
20250107,133400,26332036007,1797,1796,1797,1796,16147
20250107,133300,26303035345,1796,1793,1797,1793,11205
20250107,133200,26282918818,1793,1794,1796,1793,9492
20250107,133100,26265878189,1796,1794,1796,1793,5037
20250107,133000,26256841217,1794,1795,1795,1793,15027
20250107,132900,26229883254,1794,1794,1795,1793,4976
20250107,132800,26220956771,1794,1791,1794,1790,7644
20250107,132700,26207256253,1792,1790,1792,1790,4010
20250107,132600,26200072914,1790,1790,1792,1790,4641
20250107,132500,26191760258,1791,1789,1793,1789,9509
20250107,132400,26174738320,1789,1789,1790,1789,4024
20250107,132300,26167537231,1789,1790,1790,1788,6925
20250107,132200,26155146299,1790,1785,1790,1785,10793
20250107,132100,26135850986,1785,1785,1785,1784,2225
20250107,132000,26131881143,1784,1787,1787,1784,8370
20250107,131900,26116948260,1786,1786,1787,1784,7411
20250107,131800,26103716024,1785,1786,1787,1785,4064
20250107,131700,26096459444,1786,1787,1788,1785,15575
20250107,131600,26068637491,1787,1788,1788,1786,8198
20250107,131500,26053989168,1787,1790,1790,1787,6611
20250107,131400,26042160210,1790,1789,1790,1785,21970
20250107,131300,26002908639,1789,1790,1790,1788,4663
20250107,131200,25994567768,1789,1785,1789,1785,1369
20250107,131100,25992122993,1785,1785,1786,1784,9586
20250107,131000,25975012087,1785,1784,1786,1781,21049
20250107,130900,25937461930,1784,1787,1787,1784,14089
20250107,130800,25912310096,1786,1791,1791,1786,20441
20250107,130700,25875762119,1791,1791,1792,1790,4880
20250107,130600,25867024156,1792,1792,1793,1790,11417
20250107,130500,25846566771,1790,1790,1792,1787,34011
20250107,130400,25785740290,1790,1791,1792,1790,11565
20250107,130300,25765026520,1791,1792,1793,1790,13509
20250107,130200,25740833359,1793,1790,1793,1787,21646
20250107,130100,25702091608,1790,1794,1794,1790,10357
20250107,130000,25683524582,1794,1797,1798,1793,28023
20250107,125900,25633252548,1797,1802,1804,1797,17369
20250107,125800,25601981534,1805,1804,1805,1800,6918
20250107,125700,25589500738,1804,1805,1806,1804,3790
20250107,125600,25582661144,1800,1804,1808,1800,26547
20250107,125500,25534732914,1804,1797,1804,1797,15207
20250107,125400,25507344000,1796,1796,1796,1793,9282
20250107,125300,25490676119,1794,1793,1796,1792,16827
20250107,125200,25460478195,1793,1793,1794,1792,2018
20250107,125100,25456861690,1794,1795,1795,1792,6795
20250107,125000,25444682703,1795,1793,1795,1793,4225
20250107,124900,25437105958,1793,1796,1796,1793,10176
20250107,124800,25418847153,1796,1795,1796,1794,5688
20250107,124700,25408637337,1795,1795,1795,1795,2346
20250107,124600,25404426267,1795,1799,1799,1795,10467
20250107,124500,25385618533,1799,1796,1799,1795,24844
20250107,124400,25340950511,1796,1794,1796,1793,8212
20250107,124300,25326219220,1794,1792,1795,1791,6318
20250107,124200,25314897501,1792,1791,1795,1790,9494
20250107,124100,25297887724,1791,1791,1796,1790,18805
20250107,124000,25264211306,1791,1793,1795,1790,31203
20250107,123900,25208304482,1792,1802,1802,1790,39748
20250107,123800,25136865529,1801,1805,1805,1801,13596
20250107,123700,25112348990,1804,1806,1807,1804,13868
20250107,123600,25087318434,1806,1807,1807,1806,5763
20250107,123500,25076907971,1807,1806,1810,1805,6594
20250107,123400,25064998532,1806,1806,1810,1806,13916
20250107,123300,25039858859,1806,1808,1810,1806,5981
20250107,123200,25029050829,1808,1810,1810,1807,14059
20250107,123100,25003630681,1810,1806,1810,1806,13185
20250107,123000,24979798606,1806,1811,1812,1806,26432
20250107,122900,24932013873,1811,1812,1814,1810,9980
20250107,122800,24913927537,1813,1813,1814,1809,8404
20250107,122700,24898692258,1814,1806,1814,1805,25290
20250107,122600,24852885372,1804,1805,1805,1803,56023
20250107,122500,24751791949,1805,1809,1810,1804,14893
20250107,122400,24724879128,1810,1813,1814,1810,25287
20250107,122300,24679072223,1813,1808,1814,1807,12267
20250107,122200,24656854604,1808,1805,1810,1803,16679
20250107,122100,24626693544,1803,1811,1812,1803,27044
20250107,122000,24577815077,1812,1817,1817,1812,25278
20250107,121900,24531951475,1817,1815,1817,1815,16591
20250107,121800,24501822124,1816,1817,1818,1813,48959
20250107,121700,24412935945,1817,1812,1817,1812,43173
20250107,121600,24334597608,1813,1804,1813,1801,43356
20250107,121500,24256284103,1804,1803,1804,1801,19895
20250107,121400,24220432662,1803,1800,1804,1799,25131
20250107,121300,24175176265,1801,1807,1807,1800,33968
20250107,121200,24113962905,1807,1804,1812,1803,87946
20250107,121100,23955023885,1804,1795,1804,1795,50347
20250107,121000,23864490845,1795,1794,1796,1794,9595
20250107,120900,23847271043,1794,1793,1794,1792,9731
20250107,120800,23829820201,1793,1790,1793,1790,3888
20250107,120700,23822853693,1790,1791,1792,1790,3856
20250107,120600,23815946551,1791,1786,1792,1786,18445
20250107,120500,23782921298,1786,1784,1786,1784,1927
20250107,120400,23779482348,1784,1784,1784,1783,4908
20250107,120300,23770726831,1784,1783,1785,1783,1830
20250107,120200,23767462244,1783,1783,1785,1782,2931
20250107,120100,23762235951,1783,1780,1783,1780,5159
20250107,120000,23753044611,1780,1783,1783,1780,7746
20250107,115900,23739246432,1783,1788,1788,1783,5341
20250107,115800,23729716877,1788,1789,1789,1784,8822
20250107,115700,23713947836,1789,1790,1790,1789,4567
20250107,115600,23705776142,1789,1790,1791,1789,5712
20250107,115500,23695551461,1790,1793,1793,1790,4684
20250107,115400,23687165279,1793,1794,1794,1793,24012
20250107,115300,23644104156,1794,1792,1794,1791,15198
20250107,115200,23616857150,1792,1794,1794,1791,22543
20250107,115100,23576469120,1794,1798,1798,1788,7442
20250107,115000,23563135028,1798,1792,1798,1789,35582
20250107,114900,23499342253,1790,1781,1796,1781,47425
20250107,114800,23414449264,1780,1775,1780,1775,70916
20250107,114700,23288427681,1774,1774,1775,1773,10076
20250107,114600,23270558513,1774,1777,1778,1774,9179
20250107,114500,23254260496,1778,1777,1780,1777,8618
20250107,114400,23238933384,1777,1770,1779,1770,21803
20250107,114300,23200250644,1770,1768,1771,1767,4845
20250107,114200,23191677963,1768,1763,1768,1761,3699
20250107,114100,23185152407,1765,1765,1765,1760,30100
20250107,114000,23132130627,1765,1769,1769,1765,2978
20250107,113900,23126871522,1769,1771,1771,1763,21377
20250107,113800,23089073231,1771,1773,1773,1771,692
20250107,113700,23087847050,1773,1773,1774,1771,2549
20250107,113600,23083332169,1774,1771,1776,1771,1992
20250107,113500,23079800777,1776,1773,1776,1771,2467
20250107,113400,23075429463,1773,1775,1775,1773,9685
20250107,113300,23058245605,1775,1776,1776,1775,12212
20250107,113200,23036568710,1775,1773,1776,1773,5646
20250107,113100,23026547236,1773,1773,1775,1772,2297
20250107,113000,23022474606,1772,1771,1773,1766,7199
20250107,112900,23009734401,1772,1773,1773,1762,22820
20250107,112800,22969396748,1773,1775,1775,1773,8463
20250107,112700,22954382428,1776,1779,1779,1775,15764
20250107,112600,22926379158,1779,1778,1779,1777,6554
20250107,112500,22914726430,1777,1780,1780,1777,7836
20250107,112400,22900793445,1779,1779,1779,1777,9489
20250107,112300,22883913552,1779,1779,1780,1775,3341
20250107,112200,22877972955,1775,1780,1782,1775,33002
20250107,112100,22819353053,1780,1780,1781,1779,8846
20250107,112000,22803606514,1780,1775,1781,1775,37816
20250107,111900,22736393625,1775,1774,1776,1772,21941
20250107,111800,22697453404,1775,1770,1775,1770,3792
20250107,111700,22690734918,1771,1769,1771,1768,9746
20250107,111600,22673485634,1770,1765,1770,1765,3740
20250107,111500,22666866686,1765,1765,1766,1764,15450
20250107,111400,22639598690,1765,1770,1770,1764,24104
20250107,111300,22596992013,1770,1768,1770,1767,16699
20250107,111200,22567465108,1767,1761,1768,1758,37132
20250107,111100,22501919579,1761,1760,1761,1755,44626
20250107,111000,22423477616,1760,1772,1773,1760,89906
20250107,110900,22264623806,1772,1776,1776,1772,56863
20250107,110800,22163735446,1775,1779,1779,1775,33562
20250107,110700,22104111312,1778,1780,1780,1778,5896
20250107,110600,22093624700,1778,1777,1780,1777,8507
20250107,110500,22078496271,1777,1779,1780,1775,21065
20250107,110400,22041080835,1780,1778,1783,1778,1515
20250107,110300,22038384918,1783,1775,1783,1775,55907
20250107,110200,21939057206,1775,1778,1780,1775,39561
20250107,110100,21868747690,1780,1779,1780,1775,4292
20250107,110000,21861118979,1774,1783,1783,1773,34211
20250107,105900,21800287112,1782,1782,1783,1780,47177
20250107,105800,21716269633,1782,1783,1785,1782,22039
20250107,105700,21676973625,1783,1784,1784,1782,14821
20250107,105600,21650539184,1785,1787,1788,1784,11830
20250107,105500,21629414203,1787,1788,1789,1785,18995
20250107,105400,21595486453,1789,1782,1789,1782,6162
20250107,105300,21584488519,1785,1782,1786,1781,11841
20250107,105200,21563385969,1782,1787,1788,1781,10388
20250107,105100,21544849703,1788,1788,1790,1785,10726
20250107,105000,21525666065,1790,1781,1794,1781,9078
20250107,104900,21509432600,1785,1779,1785,1779,17276
20250107,104800,21478654301,1779,1774,1780,1773,20373
20250107,104700,21442469370,1773,1782,1783,1773,57349
20250107,104600,21340554065,1783,1786,1787,1783,19651
20250107,104500,21305484660,1787,1787,1789,1785,21612
20250107,104400,21266886258,1787,1790,1795,1787,22948
20250107,104300,21225822085,1789,1785,1790,1785,12826
20250107,104200,21202888486,1786,1784,1786,1783,11897
20250107,104100,21181659097,1786,1788,1788,1782,24532
20250107,104000,21137905607,1790,1793,1794,1785,28669
20250107,103900,21086602567,1792,1787,1796,1787,18365
20250107,103800,21053718523,1787,1780,1789,1780,39129
20250107,103700,20983956479,1782,1783,1784,1780,28568
20250107,103600,20933066127,1782,1787,1788,1782,17809
20250107,103500,20901290484,1788,1782,1794,1782,23716
20250107,103400,20858947341,1783,1790,1790,1781,69189
20250107,103300,20735454048,1792,1794,1794,1790,69191
20250107,103200,20611496282,1794,1796,1796,1794,20734
20250107,103100,20574285796,1796,1796,1798,1794,15569
20250107,103000,20546339290,1796,1797,1797,1795,25583
20250107,102900,20500402282,1797,1798,1799,1796,20274
20250107,102800,20463961652,1798,1797,1800,1796,18372
20250107,102700,20430932131,1798,1798,1802,1796,8648
20250107,102600,20415388628,1798,1797,1802,1795,26704
20250107,102500,20367429343,1796,1805,1805,1795,21760
20250107,102400,20328307907,1805,1802,1807,1802,10088
20250107,102300,20310116755,1805,1796,1809,1796,14403
20250107,102200,20284176301,1797,1800,1801,1793,57499
20250107,102100,20180935206,1800,1805,1806,1800,21413
20250107,102000,20142361289,1804,1804,1810,1802,27468
20250107,101900,20092771718,1805,1805,1808,1804,23944
20250107,101800,20049523691,1805,1797,1805,1796,26895
20250107,101700,20001150377,1796,1799,1799,1796,47907
20250107,101600,19915046876,1799,1799,1801,1796,48574
20250107,101500,19827720425,1799,1799,1800,1796,24266
20250107,101400,19784109389,1799,1799,1800,1796,40682
20250107,101300,19710953549,1799,1797,1800,1796,29686
20250107,101200,19657550963,1797,1791,1797,1790,65725
20250107,101100,19539584021,1790,1784,1792,1777,73245
20250107,101000,19409028933,1784,1798,1800,1784,99373
20250107,100900,19230868895,1798,1799,1807,1797,38010
20250107,100800,19162494464,1799,1800,1800,1798,61840
20250107,100700,19051227656,1801,1804,1805,1800,56644
20250107,100600,18949214348,1801,1806,1809,1801,44853
20250107,100500,18868232358,1806,1806,1808,1805,29496
20250107,100400,18814968938,1808,1798,1810,1798,108645
20250107,100300,18618984979,1799,1805,1805,1798,143233
20250107,100200,18361030476,1805,1825,1825,1803,103894
20250107,100100,18172824092,1825,1827,1831,1825,42674
20250107,100000,18094786058,1827,1831,1831,1827,49713
20250107,095900,18003882927,1829,1833,1833,1828,29628
20250107,095800,17949639933,1833,1830,1835,1830,79549
20250107,095700,17803776351,1831,1825,1832,1825,42554
20250107,095600,17726015388,1825,1827,1827,1823,17123
20250107,095500,17694779197,1823,1824,1830,1822,35716
20250107,095400,17629652371,1824,1823,1832,1822,19764
20250107,095300,17593544085,1826,1826,1826,1819,78927
20250107,095200,17449768945,1826,1828,1828,1825,19149
20250107,095100,17414807598,1825,1826,1830,1825,23977
20250107,095000,17371017277,1825,1824,1832,1824,34508
20250107,094900,17307971200,1824,1827,1832,1824,42521
20250107,094800,17230206106,1832,1831,1832,1825,90198
20250107,094700,17065349068,1831,1837,1837,1831,59591
20250107,094600,16956126291,1837,1835,1840,1832,40456
20250107,094500,16881801994,1839,1834,1839,1831,66684
20250107,094400,16759542935,1833,1831,1840,1830,43659
20250107,094300,16679520616,1830,1838,1840,1828,130918
20250107,094200,16439795397,1836,1849,1849,1836,106003
20250107,094100,16244454487,1849,1853,1853,1849,68451
20250107,094000,16117781474,1853,1850,1854,1846,75589
20250107,093900,15977876156,1851,1838,1851,1836,96700
20250107,093800,15799323286,1838,1848,1848,1837,118127
20250107,093700,15581669409,1849,1854,1854,1844,147003
20250107,093600,15309815509,1854,1873,1874,1842,250929
20250107,093500,14843469403,1873,1867,1878,1865,258597
20250107,093400,14359301458,1865,1849,1869,1840,277365
20250107,093300,13845564071,1853,1881,1890,1847,510114
20250107,093200,12888604948,1881,1846,1889,1845,534458
20250107,093100,11888592388,1845,1830,1845,1830,145249
20250107,093000,11621675420,1830,1823,1831,1823,46597
20250107,092900,11536556705,1824,1822,1825,1822,60366
20250107,092800,11426471273,1822,1834,1839,1818,118577
20250107,092700,11209373624,1834,1815,1835,1815,93842
20250107,092600,11038277933,1816,1824,1827,1814,73942
20250107,092500,10903976787,1824,1819,1839,1814,210220
20250107,092400,10519474626,1818,1804,1822,1804,97405
20250107,092300,10343276021,1805,1803,1806,1792,249068
20250107,092200,9895391388,1803,1818,1823,1803,267835
20250107,092100,9410312691,1817,1817,1823,1800,195029
20250107,092000,9056675527,1811,1842,1872,1802,571706
20250107,091900,8010253824,1840,1895,1900,1800,707807
20250107,091800,6683922690,1896,1877,1899,1875,666176
20250107,091700,5425384122,1875,1839,1887,1838,538952
20250107,091600,4423471801,1839,1805,1840,1803,263732
20250107,091500,3942804294,1805,1802,1806,1799,175598
20250107,091400,3626402122,1802,1797,1803,1794,223775
20250107,091300,3223846809,1797,1779,1798,1777,142008
20250107,091200,2969893240,1779,1782,1784,1777,98295
20250107,091100,2794851147,1784,1786,1791,1775,182182
20250107,091000,2469414602,1780,1757,1790,1757,199172
20250107,090900,2116191805,1758,1736,1758,1731,62830
20250107,090800,2006719209,1738,1711,1745,1709,84306
20250107,090700,1861189653,1713,1706,1714,1702,92692
20250107,090600,1702790936,1706,1702,1707,1697,87446
20250107,090500,1554080965,1702,1705,1705,1695,177081
20250107,090400,1253056395,1704,1710,1710,1704,126912
20250107,090300,1036397771,1707,1717,1720,1707,140254
20250107,090200,796178185,1718,1716,1729,1715,113633
20250107,090100,600493180,1714,1718,1730,1707,178827
20250107,090000,294405619,1716,1731,1735,1710,170427