stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183700,15616017078,1782,1782,1782,1782,103893
20250114,183600,15616017078,1782,1782,1782,1782,0
20250114,183500,15616017078,1782,1782,1782,1782,0
20250114,183400,15616017078,1782,1782,1782,1782,0
20250114,183300,15616017078,1782,1782,1782,1782,0
20250114,183200,15616017078,1782,1782,1782,1782,0
20250114,183100,15616017078,1782,1782,1782,1782,0
20250114,183000,15616017078,1782,1782,1782,1782,0
20250114,182900,15616017078,1782,1782,1782,1782,0
20250114,182800,15616017078,1782,1782,1782,1782,0
20250114,182700,15616017078,1782,1782,1782,1782,0
20250114,182600,15616017078,1782,1782,1782,1782,0
20250114,182500,15616017078,1782,1782,1782,1782,0
20250114,182400,15616017078,1782,1782,1782,1782,0
20250114,182300,15616017078,1782,1782,1782,1782,0
20250114,182200,15616017078,1782,1782,1782,1782,0
20250114,182100,15616017078,1782,1782,1782,1782,0
20250114,182000,15616017078,1782,1782,1782,1782,0
20250114,181900,15616017078,1782,1782,1782,1782,0
20250114,181800,15616017078,1782,1782,1782,1782,0
20250114,181700,15616017078,1782,1782,1782,1782,0
20250114,181600,15616017078,1782,1782,1782,1782,0
20250114,181500,15616017078,1782,1782,1782,1782,0
20250114,181400,15616017078,1782,1782,1782,1782,0
20250114,181300,15616017078,1782,1782,1782,1782,0
20250114,181200,15616017078,1782,1782,1782,1782,0
20250114,181100,15616017078,1782,1782,1782,1782,0
20250114,181000,15616017078,1782,1782,1782,1782,0
20250114,180900,15616017078,1782,1782,1782,1782,0
20250114,180800,15616017078,1782,1782,1782,1782,0
20250114,180700,15616017078,1782,1782,1782,1782,103893
20250114,180600,15616017078,1782,1782,1782,1782,0
20250114,180500,15616017078,1782,1782,1782,1782,0
20250114,180400,15616017078,1782,1782,1782,1782,0
20250114,180300,15616017078,1782,1782,1782,1782,0
20250114,180200,15616017078,1782,1782,1782,1782,0
20250114,180100,15616017078,1782,1782,1782,1782,0
20250114,180000,15616017078,1782,1782,1782,1782,0
20250114,175900,15616017078,1782,1782,1782,1782,0
20250114,175800,15616017078,1782,1782,1782,1782,0
20250114,175700,15616017078,1782,1782,1782,1782,0
20250114,175600,15616017078,1782,1782,1782,1782,0
20250114,175500,15616017078,1782,1782,1782,1782,0
20250114,175400,15616017078,1782,1782,1782,1782,0
20250114,175300,15616017078,1782,1782,1782,1782,0
20250114,175200,15616017078,1782,1782,1782,1782,0
20250114,175100,15616017078,1782,1782,1782,1782,0
20250114,175000,15616017078,1782,1782,1782,1782,0
20250114,174900,15616017078,1782,1782,1782,1782,0
20250114,174800,15616017078,1782,1782,1782,1782,0
20250114,174700,15616017078,1782,1782,1782,1782,0
20250114,174600,15616017078,1782,1782,1782,1782,0
20250114,174500,15616017078,1782,1782,1782,1782,0
20250114,174400,15616017078,1782,1782,1782,1782,0
20250114,174300,15616017078,1782,1782,1782,1782,0
20250114,174200,15616017078,1782,1782,1782,1782,0
20250114,174100,15616017078,1782,1782,1782,1782,0
20250114,174000,15616017078,1782,1782,1782,1782,0
20250114,173900,15616017078,1782,1782,1782,1782,0
20250114,173800,15616017078,1782,1782,1782,1782,0
20250114,173700,15616017078,1782,1782,1782,1782,103893
20250114,173600,15616017078,1782,1782,1782,1782,0
20250114,173500,15616017078,1782,1782,1782,1782,0
20250114,173400,15616017078,1782,1782,1782,1782,0
20250114,173300,15616017078,1782,1782,1782,1782,0
20250114,173200,15616017078,1782,1782,1782,1782,0
20250114,173100,15616017078,1782,1782,1782,1782,0
20250114,173000,15616017078,1782,1782,1782,1782,0
20250114,172900,15616017078,1782,1782,1782,1782,0
20250114,172800,15616017078,1782,1782,1782,1782,0
20250114,172700,15616017078,1782,1782,1782,1782,0
20250114,172600,15616017078,1782,1782,1782,1782,0
20250114,172500,15616017078,1782,1782,1782,1782,0
20250114,172400,15616017078,1782,1782,1782,1782,0
20250114,172300,15616017078,1782,1782,1782,1782,0
20250114,172200,15616017078,1782,1782,1782,1782,0
20250114,172100,15616017078,1782,1782,1782,1782,0
20250114,172000,15616017078,1782,1782,1782,1782,0
20250114,171900,15616017078,1782,1782,1782,1782,0
20250114,171800,15616017078,1782,1782,1782,1782,0
20250114,171700,15616017078,1782,1782,1782,1782,0
20250114,171600,15616017078,1782,1782,1782,1782,0
20250114,171500,15616017078,1782,1782,1782,1782,0
20250114,171400,15616017078,1782,1782,1782,1782,0
20250114,171300,15616017078,1782,1782,1782,1782,0
20250114,171200,15616017078,1782,1782,1782,1782,0
20250114,171100,15616017078,1782,1782,1782,1782,0
20250114,171000,15616017078,1782,1782,1782,1782,0
20250114,170900,15616017078,1782,1782,1782,1782,0
20250114,170800,15616017078,1782,1782,1782,1782,0
20250114,170700,15616017078,1782,1782,1782,1782,103893
20250114,170600,15616017078,1782,1782,1782,1782,0
20250114,170500,15616017078,1782,1782,1782,1782,0
20250114,170400,15616017078,1782,1782,1782,1782,0
20250114,170300,15616017078,1782,1782,1782,1782,0
20250114,170200,15616017078,1782,1782,1782,1782,0
20250114,170100,15616017078,1782,1782,1782,1782,0
20250114,170000,15616017078,1782,1782,1782,1782,0
20250114,165900,15616017078,1782,1782,1782,1782,0
20250114,165800,15616017078,1782,1782,1782,1782,0
20250114,165700,15616017078,1782,1782,1782,1782,0
20250114,165600,15616017078,1782,1782,1782,1782,0
20250114,165500,15616017078,1782,1782,1782,1782,0
20250114,165400,15616017078,1782,1782,1782,1782,0
20250114,165300,15616017078,1782,1782,1782,1782,0
20250114,165200,15616017078,1782,1782,1782,1782,0
20250114,165100,15616017078,1782,1782,1782,1782,0
20250114,165000,15616017078,1782,1782,1782,1782,0
20250114,164900,15616017078,1782,1782,1782,1782,0
20250114,164800,15616017078,1782,1782,1782,1782,0
20250114,164700,15616017078,1782,1782,1782,1782,0
20250114,164600,15616017078,1782,1782,1782,1782,0
20250114,164500,15616017078,1782,1782,1782,1782,0
20250114,164400,15616017078,1782,1782,1782,1782,0
20250114,164300,15616017078,1782,1782,1782,1782,0
20250114,164200,15616017078,1782,1782,1782,1782,0
20250114,164100,15616017078,1782,1782,1782,1782,0
20250114,164000,15616017078,1782,1782,1782,1782,0
20250114,163900,15616017078,1782,1782,1782,1782,0
20250114,163800,15616017078,1782,1782,1782,1782,0
20250114,163700,15616017078,1782,1782,1782,1782,103893
20250114,163600,15616017078,1782,1782,1782,1782,0
20250114,163500,15616017078,1782,1782,1782,1782,0
20250114,163400,15616017078,1782,1782,1782,1782,0
20250114,163300,15616017078,1782,1782,1782,1782,0
20250114,163200,15616017078,1782,1782,1782,1782,0
20250114,163100,15616017078,1782,1782,1782,1782,0
20250114,163000,15616017078,1782,1782,1782,1782,0
20250114,162900,15616017078,1782,1782,1782,1782,0
20250114,162800,15616017078,1782,1782,1782,1782,0
20250114,162700,15616017078,1782,1782,1782,1782,0
20250114,162600,15616017078,1782,1782,1782,1782,0
20250114,162500,15616017078,1782,1782,1782,1782,0
20250114,162400,15616017078,1782,1782,1782,1782,0
20250114,162300,15616017078,1782,1782,1782,1782,0
20250114,162200,15616017078,1782,1782,1782,1782,0
20250114,162100,15616017078,1782,1782,1782,1782,0
20250114,162000,15616017078,1782,1782,1782,1782,0
20250114,161900,15616017078,1782,1782,1782,1782,0
20250114,161800,15616017078,1782,1782,1782,1782,0
20250114,161700,15616017078,1782,1782,1782,1782,0
20250114,161600,15616017078,1782,1782,1782,1782,0
20250114,161500,15616017078,1782,1782,1782,1782,0
20250114,161400,15616017078,1782,1782,1782,1782,0
20250114,161300,15616017078,1782,1782,1782,1782,0
20250114,161200,15616017078,1782,1782,1782,1782,0
20250114,161100,15616017078,1782,1782,1782,1782,0
20250114,161000,15616017078,1782,1782,1782,1782,0
20250114,160900,15616017078,1782,1782,1782,1782,0
20250114,160800,15616017078,1782,1782,1782,1782,0
20250114,160700,15616017078,1782,1782,1782,1782,103893
20250114,160600,15616017078,1782,1782,1782,1782,0
20250114,160500,15616017078,1782,1782,1782,1782,0
20250114,160400,15616017078,1782,1782,1782,1782,0
20250114,160300,15616017078,1782,1782,1782,1782,0
20250114,160200,15616017078,1782,1782,1782,1782,0
20250114,160100,15616017078,1782,1782,1782,1782,0
20250114,160000,15616017078,1782,1782,1782,1782,0
20250114,155900,15616017078,1782,1782,1782,1782,0
20250114,155800,15616017078,1782,1782,1782,1782,0
20250114,155700,15616017078,1782,1782,1782,1782,0
20250114,155600,15616017078,1782,1782,1782,1782,0
20250114,155500,15616017078,1782,1782,1782,1782,0
20250114,155400,15616017078,1782,1782,1782,1782,0
20250114,155300,15616017078,1782,1782,1782,1782,0
20250114,155200,15616017078,1782,1782,1782,1782,0
20250114,155100,15616017078,1782,1782,1782,1782,0
20250114,155000,15616017078,1782,1782,1782,1782,0
20250114,154900,15616017078,1782,1782,1782,1782,0
20250114,154800,15616017078,1782,1782,1782,1782,0
20250114,154700,15616017078,1782,1782,1782,1782,0
20250114,154600,15616017078,1782,1782,1782,1782,0
20250114,154500,15616017078,1782,1782,1782,1782,0
20250114,154400,15616017078,1782,1782,1782,1782,0
20250114,154300,15616017078,1782,1782,1782,1782,0
20250114,154200,15616017078,1782,1782,1782,1782,0
20250114,154100,15616017078,1782,1782,1782,1782,0
20250114,154000,15616017078,1782,1782,1782,1782,0
20250114,153900,15616017078,1782,1782,1782,1782,0
20250114,153800,15616017078,1782,1782,1782,1782,0
20250114,153700,15616017078,1782,1782,1782,1782,103893
20250114,153600,15616017078,1782,1782,1782,1782,0
20250114,153500,15616017078,1782,1782,1782,1782,0
20250114,153400,15616017078,1782,1782,1782,1782,0
20250114,153300,15616017078,1782,1782,1782,1782,0
20250114,153200,15616017078,1782,1782,1782,1782,0
20250114,153100,15616017078,1782,1782,1782,1782,0
20250114,153000,15616017078,1782,1782,1782,1782,103893
20250114,152900,15430879752,1782,1782,1782,1782,0
20250114,152800,15430879752,1782,1782,1782,1782,0
20250114,152700,15430879752,1782,1782,1782,1782,0
20250114,152600,15430879752,1782,1782,1782,1782,0
20250114,152500,15430879752,1782,1782,1782,1782,0
20250114,152400,15430879752,1782,1782,1782,1782,0
20250114,152300,15430879752,1782,1782,1782,1782,0
20250114,152200,15430879752,1782,1782,1782,1782,0
20250114,152100,15430879752,1782,1782,1782,1782,0
20250114,152000,15430879752,1782,1782,1782,1782,0
20250114,151900,15430879752,1782,1782,1782,1780,69056
20250114,151800,15307870734,1782,1781,1782,1780,38312
20250114,151700,15239651088,1781,1782,1782,1780,16780
20250114,151600,15209761486,1780,1781,1783,1780,25233
20250114,151500,15164799968,1782,1782,1783,1780,9979
20250114,151400,15147031076,1782,1784,1784,1780,15242
20250114,151300,15119881479,1784,1784,1785,1782,16993
20250114,151200,15089577079,1784,1785,1785,1782,11085
20250114,151100,15069808085,1785,1784,1786,1783,48480
20250114,151000,14983279197,1784,1782,1784,1782,15195
20250114,150900,14956195617,1783,1784,1784,1782,18282
20250114,150800,14923598926,1783,1781,1783,1779,18620
20250114,150700,14890436049,1782,1782,1784,1781,10692
20250114,150600,14871388830,1784,1783,1784,1781,8814
20250114,150500,14855672149,1783,1782,1785,1780,20785
20250114,150400,14818613803,1782,1778,1782,1776,30867
20250114,150300,14763704033,1781,1783,1783,1778,10081
20250114,150200,14745761620,1783,1781,1783,1778,16157
20250114,150100,14716982820,1782,1780,1782,1775,12449
20250114,150000,14694853791,1780,1781,1781,1775,22788
20250114,145900,14654362812,1781,1785,1785,1781,5917
20250114,145800,14643812270,1785,1787,1787,1784,4113
20250114,145700,14636471611,1787,1789,1789,1783,18485
20250114,145600,14603414553,1789,1780,1789,1777,50454
20250114,145500,14513463351,1775,1780,1781,1775,19458
20250114,145400,14478880984,1780,1781,1781,1780,9291
20250114,145300,14462339348,1781,1781,1781,1777,12508
20250114,145200,14440074783,1782,1782,1782,1780,20005
20250114,145100,14404459713,1781,1785,1785,1781,7237
20250114,145000,14391555686,1785,1786,1788,1784,30050
20250114,144900,14337880275,1787,1777,1788,1777,46144
20250114,144800,14255653272,1776,1776,1776,1775,2810
20250114,144700,14250665224,1776,1774,1776,1772,5975
20250114,144600,14240068177,1772,1772,1773,1772,159
20250114,144500,14239786369,1772,1774,1775,1770,2011
20250114,144400,14236222026,1774,1775,1775,1774,4389
20250114,144300,14228431866,1775,1780,1780,1775,3571
20250114,144200,14222080214,1780,1780,1782,1776,15731
20250114,144100,14194060440,1781,1781,1782,1778,16532
20250114,144000,14164623566,1781,1783,1783,1781,5839
20250114,143900,14154220009,1783,1781,1786,1779,52996
20250114,143800,14059663765,1781,1774,1781,1774,20058
20250114,143700,14023987702,1774,1761,1774,1760,5422
20250114,143600,14014420553,1761,1762,1763,1760,5925
20250114,143500,14003985929,1762,1762,1763,1761,5087
20250114,143400,13995025700,1762,1762,1763,1761,8022
20250114,143300,13980896524,1763,1765,1765,1763,6094
20250114,143200,13970147899,1765,1766,1767,1765,12712
20250114,143100,13947704072,1767,1766,1767,1766,11024
20250114,143000,13928229213,1767,1769,1769,1765,4841
20250114,142900,13919683107,1769,1769,1770,1766,15640
20250114,142800,13892016001,1769,1774,1774,1763,10298
20250114,142700,13873785282,1774,1780,1780,1767,9835
20250114,142600,13856354775,1780,1781,1781,1776,43796
20250114,142500,13778410886,1781,1781,1781,1780,9300
20250114,142400,13761849098,1781,1780,1782,1779,39742
20250114,142300,13691077112,1782,1773,1782,1768,28445
20250114,142200,13640541517,1773,1766,1775,1764,10756
20250114,142100,13621504181,1766,1762,1766,1761,14221
20250114,142000,13596434008,1764,1765,1765,1761,2412
20250114,141900,13592185905,1760,1757,1766,1757,4615
20250114,141800,13584076351,1756,1773,1773,1756,35812
20250114,141700,13520885791,1773,1779,1779,1772,12426
20250114,141600,13498828536,1776,1781,1783,1775,49043
20250114,141500,13411504308,1781,1768,1782,1768,29989
20250114,141400,13358351851,1768,1768,1769,1763,7376
20250114,141300,13345309907,1768,1758,1770,1758,17206
20250114,141200,13314941329,1758,1752,1762,1752,35828
20250114,141100,13251936404,1752,1753,1753,1752,5167
20250114,141000,13242880819,1753,1754,1755,1745,6401
20250114,140900,13231671561,1753,1750,1755,1742,4502
20250114,140800,13223789298,1755,1749,1758,1745,7553
20250114,140700,13210562212,1749,1748,1750,1747,2254
20250114,140600,13206621091,1748,1750,1753,1748,17658
20250114,140500,13175701262,1749,1742,1750,1741,34250
20250114,140400,13115941578,1742,1740,1742,1739,11810
20250114,140300,13095372026,1736,1739,1739,1736,6109
20250114,140200,13084761563,1738,1737,1738,1736,6206
20250114,140100,13073979859,1738,1738,1738,1738,695
20250114,140000,13072771949,1738,1738,1738,1737,2626
20250114,135900,13068209781,1738,1738,1738,1736,6404
20250114,135800,13057086057,1736,1737,1738,1733,8240
20250114,135700,13042796636,1733,1733,1735,1733,2328
20250114,135600,13038760639,1730,1733,1738,1730,9935
20250114,135500,13021550263,1730,1729,1733,1728,15680
20250114,135400,12994437657,1729,1735,1735,1727,13973
20250114,135300,12970245110,1736,1737,1737,1735,3816
20250114,135200,12963620883,1737,1738,1739,1735,3388
20250114,135100,12957732588,1738,1740,1742,1738,2461
20250114,135000,12953451620,1740,1741,1742,1740,19017
20250114,134900,12920355918,1741,1741,1742,1740,13545
20250114,134800,12896777924,1741,1742,1744,1741,18304
20250114,134700,12864890483,1742,1740,1742,1740,1179
20250114,134600,12862837704,1742,1739,1742,1735,2778
20250114,134500,12858008495,1739,1739,1741,1736,4816
20250114,134400,12849628275,1740,1735,1740,1730,19793
20250114,134300,12815344091,1734,1729,1734,1729,7263
20250114,134200,12802763570,1730,1730,1732,1730,7019
20250114,134100,12790618069,1730,1730,1730,1729,2712
20250114,134000,12785926359,1730,1730,1730,1727,5795
20250114,133900,12775918323,1729,1729,1731,1729,1556
20250114,133800,12773226402,1729,1731,1731,1729,15935
20250114,133700,12745659231,1732,1722,1732,1721,4727
20250114,133600,12737518876,1722,1722,1722,1721,9731
20250114,133500,12720762243,1722,1723,1723,1717,14572
20250114,133400,12695680408,1723,1725,1725,1723,6292
20250114,133300,12684835057,1725,1727,1727,1723,5537
20250114,133200,12675284075,1727,1738,1739,1724,17202
20250114,133100,12645506342,1730,1733,1737,1730,10607
20250114,133000,12627135642,1733,1741,1742,1733,24983
20250114,132900,12583661756,1741,1742,1742,1741,4780
20250114,132800,12575338525,1741,1743,1744,1741,19214
20250114,132700,12541852952,1743,1742,1743,1740,8861
20250114,132600,12526425741,1739,1736,1743,1735,56802
20250114,132500,12427562441,1735,1722,1737,1722,25102
20250114,132400,12384176785,1722,1720,1722,1718,39761
20250114,132300,12315802599,1720,1721,1722,1718,32415
20250114,132200,12260044516,1721,1726,1726,1720,22394
20250114,132100,12221439893,1726,1730,1731,1726,27206
20250114,132000,12174439807,1730,1734,1735,1729,39890
20250114,131900,12105360748,1735,1736,1740,1735,24474
20250114,131800,12062850597,1740,1749,1749,1736,45425
20250114,131700,11983825320,1746,1756,1756,1746,23900
20250114,131600,11941966210,1756,1755,1756,1753,8264
20250114,131500,11927466017,1756,1757,1758,1755,8831
20250114,131400,11911951185,1756,1755,1759,1755,6919
20250114,131300,11899795969,1755,1760,1760,1751,26495
20250114,131200,11853266458,1760,1765,1766,1747,24237
20250114,131100,11810642030,1765,1768,1768,1763,20449
20250114,131000,11774531644,1768,1774,1774,1767,34402
20250114,130900,11713612198,1774,1772,1781,1771,16360
20250114,130800,11684560212,1772,1783,1785,1771,38894
20250114,130700,11615385118,1783,1780,1783,1775,10697
20250114,130600,11596366530,1780,1780,1781,1772,39318
20250114,130500,11526488061,1780,1790,1790,1780,34710
20250114,130400,11464586050,1790,1796,1797,1790,21603
20250114,130300,11425870391,1796,1797,1799,1793,19689
20250114,130200,11390498122,1797,1800,1801,1793,38895
20250114,130100,11320622476,1800,1794,1802,1793,44226
20250114,130000,11241143081,1794,1810,1814,1791,128535
20250114,125900,11009708383,1810,1790,1810,1790,221097
20250114,125800,10612223648,1790,1780,1792,1780,68673
20250114,125700,10489472987,1780,1774,1780,1772,63319
20250114,125600,10377127147,1774,1778,1779,1774,16124
20250114,125500,10348488097,1778,1781,1783,1778,22412
20250114,125400,10308627337,1781,1771,1781,1771,34614
20250114,125300,10247151440,1772,1777,1777,1770,55128
20250114,125200,10149460759,1778,1787,1791,1778,44803
20250114,125100,10069507695,1787,1792,1792,1786,47779
20250114,125000,9983977484,1791,1792,1793,1789,61312
20250114,124900,9874160527,1792,1786,1793,1786,75729
20250114,124800,9738592146,1786,1797,1797,1785,145151
20250114,124700,9478717980,1796,1777,1800,1777,229528
20250114,124600,9067763040,1778,1762,1786,1762,134708
20250114,124500,8828534755,1762,1748,1762,1748,36766
20250114,124400,8764021685,1748,1749,1750,1747,16166
20250114,124300,8735755878,1749,1746,1750,1745,18538
20250114,124200,8703352407,1745,1749,1749,1744,21674
20250114,124100,8665494676,1749,1744,1750,1744,5376
20250114,124000,8656103840,1746,1737,1746,1737,8111
20250114,123900,8641988653,1737,1741,1742,1730,30079
20250114,123800,8589731045,1745,1760,1760,1741,79488
20250114,123700,8450259115,1759,1746,1760,1746,78679
20250114,123600,8312346956,1747,1738,1749,1738,40881
20250114,123500,8241161167,1738,1723,1740,1723,15563
20250114,123400,8214141302,1724,1721,1724,1720,9060
20250114,123300,8198534363,1720,1721,1721,1719,11848
20250114,123200,8178156770,1721,1724,1724,1720,9756
20250114,123100,8161371653,1721,1732,1732,1721,36352
20250114,123000,8098571368,1731,1734,1734,1730,5826
20250114,122900,8088486713,1734,1729,1735,1729,7810
20250114,122800,8074955090,1729,1737,1738,1727,60719
20250114,122700,7969653417,1737,1725,1738,1725,58416
20250114,122600,7868431505,1725,1715,1725,1715,4881
20250114,122500,7860020384,1715,1726,1726,1714,20646
20250114,122400,7824540708,1727,1718,1727,1718,39845
20250114,122300,7755868664,1719,1715,1719,1714,15906
20250114,122200,7728572707,1714,1717,1718,1714,13122
20250114,122100,7706044878,1714,1705,1718,1705,8281
20250114,122000,7691863280,1705,1707,1707,1700,39495
20250114,121900,7624631273,1701,1717,1717,1701,39909
20250114,121800,7556332884,1718,1722,1723,1718,26876
20250114,121700,7510105425,1722,1720,1724,1717,25792
20250114,121600,7465747593,1720,1712,1720,1711,27712
20250114,121500,7418189874,1712,1726,1728,1712,57439
20250114,121400,7319378672,1726,1715,1728,1710,119169
20250114,121300,7114495337,1715,1701,1715,1701,41118
20250114,121200,7044210513,1701,1710,1711,1699,43179
20250114,121100,6970514197,1710,1690,1710,1690,98353
20250114,121000,6803333966,1691,1685,1694,1685,20546
20250114,120900,6768615262,1685,1686,1688,1684,18665
20250114,120800,6737171757,1686,1678,1686,1678,19480
20250114,120700,6704442257,1678,1679,1679,1675,3481
20250114,120600,6698603301,1679,1679,1680,1675,6821
20250114,120500,6687158564,1678,1681,1684,1671,35904
20250114,120400,6626822639,1682,1678,1682,1677,21720
20250114,120300,6590329036,1677,1675,1679,1671,49453
20250114,120200,6507515154,1676,1671,1676,1667,24156
20250114,120100,6467142990,1670,1665,1670,1665,18205
20250114,120000,6436778130,1665,1659,1665,1659,12590
20250114,115900,6415865165,1658,1657,1658,1656,8165
20250114,115800,6402334868,1656,1656,1657,1655,8790
20250114,115700,6387777738,1655,1654,1656,1654,13568
20250114,115600,6365335856,1653,1652,1653,1652,31064
20250114,115500,6313990417,1652,1651,1652,1651,617
20250114,115400,6312971468,1651,1651,1651,1650,2194
20250114,115300,6309349373,1650,1650,1652,1650,6242
20250114,115200,6299048420,1650,1653,1653,1650,17434
20250114,115100,6270267776,1652,1652,1654,1652,1486
20250114,115000,6267811621,1653,1653,1654,1653,634
20250114,114900,6266763594,1654,1654,1655,1654,857
20250114,114800,6265346040,1653,1654,1655,1653,3357
20250114,114700,6259792111,1654,1653,1654,1652,1523
20250114,114600,6257273165,1652,1650,1654,1650,5719
20250114,114500,6247828294,1650,1651,1651,1650,1197
20250114,114400,6245853099,1650,1652,1652,1650,5714
20250114,114300,6236417342,1652,1652,1652,1651,1224
20250114,114200,6234396506,1652,1653,1653,1645,30660
20250114,114100,6183852559,1652,1652,1652,1652,980
20250114,114000,6182233599,1652,1654,1654,1652,3019
20250114,113900,6177244825,1654,1654,1654,1653,2146
20250114,113800,6173697341,1654,1652,1654,1652,2991
20250114,113700,6168756143,1652,1654,1654,1652,4091
20250114,113600,6161994304,1654,1654,1655,1653,4554
20250114,113500,6154462164,1654,1653,1654,1653,5673
20250114,113400,6145082686,1653,1654,1654,1653,1325
20250114,113300,6142892172,1652,1653,1653,1652,4761
20250114,113200,6135023948,1653,1654,1654,1653,7977
20250114,113100,6121835832,1654,1655,1655,1654,3975
20250114,113000,6115260982,1655,1655,1655,1654,4671
20250114,112900,6107530534,1655,1656,1656,1654,1657
20250114,112800,6104788784,1655,1657,1657,1655,16683
20250114,112700,6077175733,1656,1657,1657,1655,22740
20250114,112600,6039532593,1657,1656,1657,1655,4546
20250114,112500,6032004119,1656,1656,1656,1655,3532
20250114,112400,6026155327,1656,1656,1656,1655,6176
20250114,112300,6015929712,1656,1656,1656,1655,5047
20250114,112200,6007571950,1656,1656,1657,1656,4915
20250114,112100,5999431496,1656,1657,1657,1656,2196
20250114,112000,5995792924,1657,1654,1657,1653,12583
20250114,111900,5974973977,1654,1652,1656,1652,942
20250114,111800,5973416825,1650,1649,1651,1649,11821
20250114,111700,5953912638,1649,1650,1650,1649,4149
20250114,111600,5947069518,1648,1648,1649,1648,16345
20250114,111500,5920125195,1648,1650,1650,1647,9530
20250114,111400,5904418896,1650,1652,1652,1650,3853
20250114,111300,5898061423,1650,1652,1652,1650,5622
20250114,111200,5888779662,1652,1658,1658,1652,10266
20250114,111100,5871791421,1658,1657,1660,1656,9414
20250114,111000,5856172107,1657,1655,1657,1655,1129
20250114,110900,5854303381,1655,1655,1656,1655,14828
20250114,110800,5829759767,1655,1655,1655,1655,2568
20250114,110700,5825509727,1655,1655,1655,1651,5079
20250114,110600,5817105428,1655,1648,1655,1646,9216
20250114,110500,5801913160,1649,1649,1649,1645,12139
20250114,110400,5781916923,1650,1649,1650,1649,1150
20250114,110300,5780019660,1652,1651,1652,1645,14050
20250114,110200,5756867841,1652,1655,1655,1651,8246
20250114,110100,5743237638,1655,1656,1656,1653,12081
20250114,110000,5723248203,1656,1656,1657,1655,6219
20250114,105900,5712949381,1656,1657,1657,1656,9867
20250114,105800,5696606215,1657,1657,1659,1656,1365
20250114,105700,5694344340,1657,1656,1659,1656,6804
20250114,105600,5683076163,1656,1656,1656,1655,6828
20250114,105500,5671772578,1656,1657,1658,1655,16639
20250114,105400,5644212729,1658,1658,1658,1657,1409
20250114,105300,5641876692,1658,1660,1660,1658,9864
20250114,105200,5625504504,1660,1659,1660,1656,1100
20250114,105100,5623681917,1656,1659,1660,1655,14229
20250114,105000,5600073564,1658,1660,1660,1658,3762
20250114,104900,5593831656,1660,1660,1660,1659,5173
20250114,104800,5585245035,1659,1660,1661,1659,10046
20250114,104700,5568568609,1660,1655,1661,1655,9610
20250114,104600,5552629037,1654,1658,1659,1654,3827
20250114,104500,5546294611,1654,1654,1660,1654,18449
20250114,104400,5515701573,1654,1657,1657,1654,3182
20250114,104300,5510434039,1655,1658,1658,1652,1347
20250114,104200,5508201498,1656,1647,1656,1647,9136
20250114,104100,5493116004,1646,1647,1647,1646,8683
20250114,104000,5478823736,1647,1648,1648,1646,7327
20250114,103900,5466759282,1648,1650,1650,1647,7015
20250114,103800,5455197880,1650,1656,1656,1650,30712
20250114,103700,5404490818,1656,1657,1658,1655,3221
20250114,103600,5399153511,1657,1660,1660,1657,15199
20250114,103500,5373939513,1660,1659,1662,1659,2598
20250114,103400,5369625289,1659,1659,1662,1659,3892
20250114,103300,5363161045,1659,1661,1661,1659,4587
20250114,103200,5355550189,1661,1666,1667,1660,22122
20250114,103100,5318797219,1661,1663,1669,1660,29204
20250114,103000,5270209619,1663,1657,1663,1657,12100
20250114,102900,5250125754,1657,1653,1657,1652,4229
20250114,102800,5243124844,1658,1652,1658,1651,16792
20250114,102700,5215386208,1652,1660,1661,1650,11184
20250114,102600,5196915868,1660,1653,1662,1650,23149
20250114,102500,5158654722,1653,1655,1659,1653,11174
20250114,102400,5140163610,1658,1659,1660,1653,8263
20250114,102300,5126482263,1659,1655,1659,1655,2420
20250114,102200,5122475384,1655,1662,1662,1655,10086
20250114,102100,5105761709,1662,1661,1664,1658,27348
20250114,102000,5060369928,1661,1659,1661,1652,14207
20250114,101900,5036807246,1659,1659,1662,1655,42881
20250114,101800,4965684123,1658,1650,1659,1649,70171
20250114,101700,4849804321,1650,1648,1650,1647,26921
20250114,101600,4805403949,1648,1649,1650,1648,22401
20250114,101500,4768469258,1649,1647,1649,1643,18297
20250114,101400,4738358912,1647,1644,1649,1642,56324
20250114,101300,4645730494,1645,1635,1645,1633,60152
20250114,101200,4547288725,1635,1630,1635,1628,26215
20250114,101100,4504520212,1631,1631,1632,1626,38020
20250114,101000,4442568374,1631,1630,1635,1630,25810
20250114,100900,4400462372,1630,1627,1634,1625,74804
20250114,100800,4278706256,1627,1634,1634,1625,71915
20250114,100700,4161650648,1630,1635,1636,1630,96167
20250114,100600,4004594288,1633,1644,1645,1633,69417
20250114,100500,3890696337,1643,1651,1651,1643,31410
20250114,100400,3838980758,1649,1654,1656,1649,55435
20250114,100300,3747429716,1654,1655,1656,1654,20326
20250114,100200,3713789527,1655,1655,1656,1654,9204
20250114,100100,3698556854,1653,1655,1656,1652,23357
20250114,100000,3659950538,1655,1657,1657,1651,32372
20250114,095900,3606396183,1657,1652,1659,1650,75092
20250114,095800,3482276601,1652,1655,1655,1651,60738
20250114,095700,3381860094,1655,1662,1663,1653,28772
20250114,095600,3334136858,1663,1666,1667,1660,24515
20250114,095500,3293367816,1666,1669,1669,1663,36248
20250114,095400,3232997978,1669,1669,1669,1663,31728
20250114,095300,3180121664,1669,1670,1670,1666,23110
20250114,095200,3141579554,1670,1674,1675,1668,30304
20250114,095100,3090929227,1674,1674,1677,1674,15150
20250114,095000,3065538127,1674,1676,1677,1672,22387
20250114,094900,3028052191,1677,1676,1679,1676,15428
20250114,094800,3002176199,1675,1675,1679,1665,27049
20250114,094700,2956929192,1676,1686,1686,1643,103851
20250114,094600,2783578891,1686,1692,1692,1685,31281
20250114,094500,2730710868,1691,1698,1698,1691,32222
20250114,094400,2676087028,1698,1697,1698,1697,2471
20250114,094300,2671892662,1698,1699,1699,1697,9940
20250114,094200,2655013712,1699,1699,1700,1699,8779
20250114,094100,2640092895,1699,1699,1700,1699,4740
20250114,094000,2632038456,1699,1700,1700,1698,22612
20250114,093900,2593619084,1700,1700,1700,1699,5800
20250114,093800,2583761280,1700,1699,1700,1696,16587
20250114,093700,2555610277,1698,1697,1698,1694,32167
20250114,093600,2501051221,1696,1696,1698,1694,38056
20250114,093500,2436509900,1698,1703,1703,1696,150055
20250114,093400,2181408227,1703,1706,1706,1703,8587
20250114,093300,2166777457,1706,1705,1706,1702,35837
20250114,093200,2105747606,1704,1708,1708,1703,50880
20250114,093100,2019039382,1708,1709,1709,1706,15103
20250114,093000,1993253482,1709,1708,1710,1707,6428
20250114,092900,1982271309,1708,1708,1708,1706,12138
20250114,092800,1961543214,1708,1708,1709,1706,31462
20250114,092700,1907838103,1709,1708,1710,1707,2064
20250114,092600,1904311824,1708,1713,1713,1707,26171
20250114,092500,1859562541,1713,1712,1713,1710,17365
20250114,092400,1829855574,1710,1708,1710,1708,36835
20250114,092300,1766887093,1708,1705,1708,1704,17641
20250114,092200,1736801796,1704,1704,1705,1703,35165
20250114,092100,1676887523,1705,1708,1708,1704,26586
20250114,092000,1631542668,1707,1709,1709,1706,26577
20250114,091900,1586178535,1709,1709,1709,1703,43870
20250114,091800,1511278131,1709,1706,1711,1702,58739
20250114,091700,1411065386,1706,1717,1717,1702,69203
20250114,091600,1292814337,1717,1720,1721,1715,56198
20250114,091500,1196189860,1720,1731,1732,1720,54692
20250114,091400,1101842684,1732,1733,1733,1730,32403
20250114,091300,1045758042,1732,1736,1736,1731,19447
20250114,091200,1012069531,1738,1737,1740,1731,8060
20250114,091100,998093014,1730,1725,1740,1725,57271
20250114,091000,899066824,1725,1729,1729,1722,60364
20250114,090900,794844893,1729,1734,1734,1728,80846
20250114,090800,654792282,1734,1753,1755,1734,34612
20250114,090700,594432562,1755,1761,1762,1755,40336
20250114,090600,523471531,1761,1774,1774,1761,37326
20250114,090500,457568354,1775,1777,1778,1774,41834
20250114,090400,383281733,1778,1780,1789,1777,30020
20250114,090300,329869916,1780,1782,1789,1780,36227
20250114,090200,265335199,1782,1777,1783,1776,64965
20250114,090100,149680099,1777,1782,1784,1776,39959
20250114,090000,78611757,1776,1775,1785,1775,40698