stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183700,55526505223,1577,1577,1577,1577,97341
20250115,183600,55526505223,1577,1577,1577,1577,0
20250115,183500,55526505223,1577,1577,1577,1577,0
20250115,183400,55526505223,1577,1577,1577,1577,0
20250115,183300,55526505223,1577,1577,1577,1577,0
20250115,183200,55526505223,1577,1577,1577,1577,0
20250115,183100,55526505223,1577,1577,1577,1577,0
20250115,183000,55526505223,1577,1577,1577,1577,0
20250115,182900,55526505223,1577,1577,1577,1577,0
20250115,182800,55526505223,1577,1577,1577,1577,0
20250115,182700,55526505223,1577,1577,1577,1577,0
20250115,182600,55526505223,1577,1577,1577,1577,0
20250115,182500,55526505223,1577,1577,1577,1577,0
20250115,182400,55526505223,1577,1577,1577,1577,0
20250115,182300,55526505223,1577,1577,1577,1577,0
20250115,182200,55526505223,1577,1577,1577,1577,0
20250115,182100,55526505223,1577,1577,1577,1577,0
20250115,182000,55526505223,1577,1577,1577,1577,0
20250115,181900,55526505223,1577,1577,1577,1577,0
20250115,181800,55526505223,1577,1577,1577,1577,0
20250115,181700,55526505223,1577,1577,1577,1577,0
20250115,181600,55526505223,1577,1577,1577,1577,0
20250115,181500,55526505223,1577,1577,1577,1577,0
20250115,181400,55526505223,1577,1577,1577,1577,0
20250115,181300,55526505223,1577,1577,1577,1577,0
20250115,181200,55526505223,1577,1577,1577,1577,0
20250115,181100,55526505223,1577,1577,1577,1577,0
20250115,181000,55526505223,1577,1577,1577,1577,0
20250115,180900,55526505223,1577,1577,1577,1577,0
20250115,180800,55526505223,1577,1577,1577,1577,0
20250115,180700,55526505223,1577,1577,1577,1577,97341
20250115,180600,55526505223,1577,1577,1577,1577,0
20250115,180500,55526505223,1577,1577,1577,1577,0
20250115,180400,55526505223,1577,1577,1577,1577,0
20250115,180300,55526505223,1577,1577,1577,1577,0
20250115,180200,55526505223,1577,1577,1577,1577,0
20250115,180100,55526505223,1577,1577,1577,1577,0
20250115,180000,55526505223,1577,1577,1577,1577,0
20250115,175900,55526505223,1577,1577,1577,1577,0
20250115,175800,55526505223,1577,1577,1577,1577,0
20250115,175700,55526505223,1577,1577,1577,1577,0
20250115,175600,55526505223,1577,1577,1577,1577,0
20250115,175500,55526505223,1577,1577,1577,1577,0
20250115,175400,55526505223,1577,1577,1577,1577,0
20250115,175300,55526505223,1577,1577,1577,1577,0
20250115,175200,55526505223,1577,1577,1577,1577,0
20250115,175100,55526505223,1577,1577,1577,1577,0
20250115,175000,55526505223,1577,1577,1577,1577,0
20250115,174900,55526505223,1577,1577,1577,1577,0
20250115,174800,55526505223,1577,1577,1577,1577,0
20250115,174700,55526505223,1577,1577,1577,1577,0
20250115,174600,55526505223,1577,1577,1577,1577,0
20250115,174500,55526505223,1577,1577,1577,1577,0
20250115,174400,55526505223,1577,1577,1577,1577,0
20250115,174300,55526505223,1577,1577,1577,1577,0
20250115,174200,55526505223,1577,1577,1577,1577,0
20250115,174100,55526505223,1577,1577,1577,1577,0
20250115,174000,55526505223,1577,1577,1577,1577,0
20250115,173900,55526505223,1577,1577,1577,1577,0
20250115,173800,55526505223,1577,1577,1577,1577,0
20250115,173700,55526505223,1577,1577,1577,1577,97341
20250115,173600,55526505223,1577,1577,1577,1577,0
20250115,173500,55526505223,1577,1577,1577,1577,0
20250115,173400,55526505223,1577,1577,1577,1577,0
20250115,173300,55526505223,1577,1577,1577,1577,0
20250115,173200,55526505223,1577,1577,1577,1577,0
20250115,173100,55526505223,1577,1577,1577,1577,0
20250115,173000,55526505223,1577,1577,1577,1577,0
20250115,172900,55526505223,1577,1577,1577,1577,0
20250115,172800,55526505223,1577,1577,1577,1577,0
20250115,172700,55526505223,1577,1577,1577,1577,0
20250115,172600,55526505223,1577,1577,1577,1577,0
20250115,172500,55526505223,1577,1577,1577,1577,0
20250115,172400,55526505223,1577,1577,1577,1577,0
20250115,172300,55526505223,1577,1577,1577,1577,0
20250115,172200,55526505223,1577,1577,1577,1577,0
20250115,172100,55526505223,1577,1577,1577,1577,0
20250115,172000,55526505223,1577,1577,1577,1577,0
20250115,171900,55526505223,1577,1577,1577,1577,0
20250115,171800,55526505223,1577,1577,1577,1577,0
20250115,171700,55526505223,1577,1577,1577,1577,0
20250115,171600,55526505223,1577,1577,1577,1577,0
20250115,171500,55526505223,1577,1577,1577,1577,0
20250115,171400,55526505223,1577,1577,1577,1577,0
20250115,171300,55526505223,1577,1577,1577,1577,0
20250115,171200,55526505223,1577,1577,1577,1577,0
20250115,171100,55526505223,1577,1577,1577,1577,0
20250115,171000,55526505223,1577,1577,1577,1577,0
20250115,170900,55526505223,1577,1577,1577,1577,0
20250115,170800,55526505223,1577,1577,1577,1577,0
20250115,170700,55526505223,1577,1577,1577,1577,97341
20250115,170600,55526505223,1577,1577,1577,1577,0
20250115,170500,55526505223,1577,1577,1577,1577,0
20250115,170400,55526505223,1577,1577,1577,1577,0
20250115,170300,55526505223,1577,1577,1577,1577,0
20250115,170200,55526505223,1577,1577,1577,1577,0
20250115,170100,55526505223,1577,1577,1577,1577,0
20250115,170000,55526505223,1577,1577,1577,1577,0
20250115,165900,55526505223,1577,1577,1577,1577,0
20250115,165800,55526505223,1577,1577,1577,1577,0
20250115,165700,55526505223,1577,1577,1577,1577,0
20250115,165600,55526505223,1577,1577,1577,1577,0
20250115,165500,55526505223,1577,1577,1577,1577,0
20250115,165400,55526505223,1577,1577,1577,1577,0
20250115,165300,55526505223,1577,1577,1577,1577,0
20250115,165200,55526505223,1577,1577,1577,1577,0
20250115,165100,55526505223,1577,1577,1577,1577,0
20250115,165000,55526505223,1577,1577,1577,1577,0
20250115,164900,55526505223,1577,1577,1577,1577,0
20250115,164800,55526505223,1577,1577,1577,1577,0
20250115,164700,55526505223,1577,1577,1577,1577,0
20250115,164600,55526505223,1577,1577,1577,1577,0
20250115,164500,55526505223,1577,1577,1577,1577,0
20250115,164400,55526505223,1577,1577,1577,1577,0
20250115,164300,55526505223,1577,1577,1577,1577,0
20250115,164200,55526505223,1577,1577,1577,1577,0
20250115,164100,55526505223,1577,1577,1577,1577,0
20250115,164000,55526505223,1577,1577,1577,1577,0
20250115,163900,55526505223,1577,1577,1577,1577,0
20250115,163800,55526505223,1577,1577,1577,1577,0
20250115,163700,55526505223,1577,1577,1577,1577,97341
20250115,163600,55526505223,1577,1577,1577,1577,0
20250115,163500,55526505223,1577,1577,1577,1577,0
20250115,163400,55526505223,1577,1577,1577,1577,0
20250115,163300,55526505223,1577,1577,1577,1577,0
20250115,163200,55526505223,1577,1577,1577,1577,0
20250115,163100,55526505223,1577,1577,1577,1577,0
20250115,163000,55526505223,1577,1577,1577,1577,0
20250115,162900,55526505223,1577,1577,1577,1577,0
20250115,162800,55526505223,1577,1577,1577,1577,0
20250115,162700,55526505223,1577,1577,1577,1577,0
20250115,162600,55526505223,1577,1577,1577,1577,0
20250115,162500,55526505223,1577,1577,1577,1577,0
20250115,162400,55526505223,1577,1577,1577,1577,0
20250115,162300,55526505223,1577,1577,1577,1577,0
20250115,162200,55526505223,1577,1577,1577,1577,0
20250115,162100,55526505223,1577,1577,1577,1577,0
20250115,162000,55526505223,1577,1577,1577,1577,0
20250115,161900,55526505223,1577,1577,1577,1577,0
20250115,161800,55526505223,1577,1577,1577,1577,0
20250115,161700,55526505223,1577,1577,1577,1577,0
20250115,161600,55526505223,1577,1577,1577,1577,0
20250115,161500,55526505223,1577,1577,1577,1577,0
20250115,161400,55526505223,1577,1577,1577,1577,0
20250115,161300,55526505223,1577,1577,1577,1577,0
20250115,161200,55526505223,1577,1577,1577,1577,0
20250115,161100,55526505223,1577,1577,1577,1577,0
20250115,161000,55526505223,1577,1577,1577,1577,0
20250115,160900,55526505223,1577,1577,1577,1577,0
20250115,160800,55526505223,1577,1577,1577,1577,0
20250115,160700,55526505223,1577,1577,1577,1577,97341
20250115,160600,55526505223,1577,1577,1577,1577,0
20250115,160500,55526505223,1577,1577,1577,1577,0
20250115,160400,55526505223,1577,1577,1577,1577,0
20250115,160300,55526505223,1577,1577,1577,1577,0
20250115,160200,55526505223,1577,1577,1577,1577,0
20250115,160100,55526505223,1577,1577,1577,1577,0
20250115,160000,55526505223,1577,1577,1577,1577,0
20250115,155900,55526505223,1577,1577,1577,1577,0
20250115,155800,55526505223,1577,1577,1577,1577,0
20250115,155700,55526505223,1577,1577,1577,1577,0
20250115,155600,55526505223,1577,1577,1577,1577,0
20250115,155500,55526505223,1577,1577,1577,1577,0
20250115,155400,55526505223,1577,1577,1577,1577,0
20250115,155300,55526505223,1577,1577,1577,1577,0
20250115,155200,55526505223,1577,1577,1577,1577,0
20250115,155100,55526505223,1577,1577,1577,1577,0
20250115,155000,55526505223,1577,1577,1577,1577,0
20250115,154900,55526505223,1577,1577,1577,1577,0
20250115,154800,55526505223,1577,1577,1577,1577,0
20250115,154700,55526505223,1577,1577,1577,1577,0
20250115,154600,55526505223,1577,1577,1577,1577,0
20250115,154500,55526505223,1577,1577,1577,1577,0
20250115,154400,55526505223,1577,1577,1577,1577,0
20250115,154300,55526505223,1577,1577,1577,1577,0
20250115,154200,55526505223,1577,1577,1577,1577,0
20250115,154100,55526505223,1577,1577,1577,1577,0
20250115,154000,55526505223,1577,1577,1577,1577,0
20250115,153900,55526505223,1577,1577,1577,1577,0
20250115,153800,55526505223,1577,1577,1577,1577,0
20250115,153700,55526505223,1577,1577,1577,1577,97341
20250115,153600,55526505223,1577,1577,1577,1577,0
20250115,153500,55526505223,1577,1577,1577,1577,0
20250115,153400,55526505223,1577,1577,1577,1577,0
20250115,153300,55526505223,1577,1577,1577,1577,0
20250115,153200,55526505223,1577,1577,1577,1577,0
20250115,153100,55526505223,1577,1577,1577,1577,0
20250115,153000,55526505223,1577,1577,1577,1577,97341
20250115,152900,55372998466,1553,1553,1553,1553,0
20250115,152800,55372998466,1553,1553,1553,1553,0
20250115,152700,55372998466,1553,1553,1553,1553,0
20250115,152600,55372998466,1553,1553,1553,1553,0
20250115,152500,55372998466,1553,1553,1553,1553,0
20250115,152400,55372998466,1553,1553,1553,1553,0
20250115,152300,55372998466,1553,1553,1553,1553,0
20250115,152200,55372998466,1553,1553,1553,1553,0
20250115,152100,55372998466,1553,1553,1553,1553,0
20250115,152000,55372998466,1553,1553,1553,1553,0
20250115,151900,55372998466,1553,1554,1557,1550,44481
20250115,151800,55303909020,1555,1554,1557,1546,54655
20250115,151700,55218988188,1553,1545,1554,1544,36288
20250115,151600,55162868037,1545,1537,1546,1537,20304
20250115,151500,55131560698,1538,1536,1540,1534,38197
20250115,151400,55072846374,1536,1528,1536,1527,69607
20250115,151300,54966144712,1528,1529,1535,1527,78447
20250115,151200,54846179371,1527,1510,1530,1505,110517
20250115,151100,54678937745,1509,1525,1530,1506,133756
20250115,151000,54476179798,1522,1549,1550,1520,115688
20250115,150900,54298713866,1547,1560,1560,1547,88000
20250115,150800,54162167609,1560,1560,1561,1555,24958
20250115,150700,54123294293,1560,1557,1563,1556,29386
20250115,150600,54077501301,1557,1566,1566,1552,41666
20250115,150500,54012665006,1566,1556,1566,1556,22318
20250115,150400,53977867415,1557,1557,1557,1555,38471
20250115,150300,53918007017,1558,1564,1565,1556,70282
20250115,150200,53808337925,1564,1571,1571,1562,36213
20250115,150100,53751668657,1572,1578,1578,1565,38984
20250115,150000,53690463688,1579,1570,1579,1565,58090
20250115,145900,53599358224,1570,1585,1586,1563,59709
20250115,145800,53505354357,1585,1589,1592,1580,81815
20250115,145700,53375374401,1589,1589,1590,1581,9767
20250115,145600,53359886373,1590,1591,1591,1587,5883
20250115,145500,53350548206,1581,1609,1615,1580,87036
20250115,145400,53211552937,1608,1592,1608,1590,61791
20250115,145300,53112786151,1592,1573,1597,1573,74786
20250115,145200,52994344441,1572,1567,1573,1565,21742
20250115,145100,52960197109,1567,1569,1570,1564,17010
20250115,145000,52933533145,1569,1567,1572,1567,71618
20250115,144900,52821126213,1569,1561,1569,1558,32701
20250115,144800,52769976761,1558,1561,1563,1556,58680
20250115,144700,52678434152,1563,1562,1565,1554,40613
20250115,144600,52615078172,1562,1554,1566,1553,33091
20250115,144500,52563538182,1559,1561,1561,1552,46635
20250115,144400,52490881034,1561,1561,1568,1555,56157
20250115,144300,52403237186,1562,1576,1586,1560,57411
20250115,144200,52313091915,1576,1564,1576,1563,39094
20250115,144100,52251784838,1565,1565,1566,1555,31694
20250115,144000,52202316912,1564,1554,1572,1554,60526
20250115,143900,52107763853,1554,1549,1555,1541,105408
20250115,143800,51944909172,1547,1558,1560,1545,73504
20250115,143700,51830897631,1558,1545,1568,1542,95044
20250115,143600,51683194367,1549,1573,1576,1543,135976
20250115,143500,51470931041,1571,1575,1596,1570,199759
20250115,143400,51154850545,1571,1580,1580,1567,150117
20250115,143300,50918103025,1582,1582,1582,1582,0
20250115,143200,50918103025,1582,1601,1603,1582,209326
20250115,143100,50585289619,1601,1606,1608,1601,48609
20250115,143000,50507330171,1606,1620,1621,1606,80875
20250115,142900,50377039660,1620,1625,1626,1620,26104
20250115,142800,50334708714,1627,1629,1629,1624,39588
20250115,142700,50270342270,1630,1630,1635,1627,14705
20250115,142600,50246369754,1631,1633,1635,1630,25309
20250115,142500,50205028712,1633,1627,1634,1627,15317
20250115,142400,50180049817,1628,1625,1628,1623,7484
20250115,142300,50167886635,1625,1622,1629,1617,31093
20250115,142200,50117360027,1622,1628,1628,1612,30588
20250115,142100,50067828948,1629,1623,1629,1620,46570
20250115,142000,49992174854,1623,1623,1630,1616,42068
20250115,141900,49923971647,1620,1610,1623,1608,128658
20250115,141800,49716634167,1610,1620,1630,1608,145711
20250115,141700,49481196166,1619,1646,1646,1619,107279
20250115,141600,49306103847,1646,1655,1655,1641,35061
20250115,141500,49248297872,1656,1657,1658,1652,18726
20250115,141400,49217291665,1657,1665,1666,1657,36263
20250115,141300,49157053560,1665,1668,1668,1664,13369
20250115,141200,49134787053,1668,1670,1674,1666,16112
20250115,141100,49107895556,1671,1674,1674,1670,12795
20250115,141000,49086513445,1675,1670,1675,1670,11360
20250115,140900,49067492658,1675,1670,1676,1670,6616
20250115,140800,49056441480,1670,1667,1676,1665,10000
20250115,140700,49039769281,1667,1666,1670,1666,23602
20250115,140600,49000395542,1666,1668,1668,1665,14295
20250115,140500,48976575196,1666,1669,1670,1666,13339
20250115,140400,48954319740,1670,1673,1673,1670,16818
20250115,140300,48926217226,1672,1675,1677,1672,12151
20250115,140200,48905867177,1675,1678,1678,1675,15396
20250115,140100,48880056002,1677,1682,1682,1677,21183
20250115,140000,48844456905,1682,1683,1683,1676,18251
20250115,135900,48813813604,1680,1678,1685,1677,22655
20250115,135800,48775749848,1678,1677,1678,1672,20358
20250115,135700,48741642493,1677,1664,1677,1661,14838
20250115,135600,48716870383,1664,1657,1670,1650,25143
20250115,135500,48675201713,1659,1655,1659,1651,26876
20250115,135400,48630725997,1655,1662,1665,1644,98985
20250115,135300,48466620874,1662,1659,1663,1658,35597
20250115,135200,48407533006,1659,1654,1663,1648,38760
20250115,135100,48343333476,1653,1654,1654,1640,136516
20250115,135000,48118619631,1653,1666,1669,1653,101838
20250115,134900,47949841958,1667,1676,1676,1667,47170
20250115,134800,47871020777,1676,1679,1679,1676,104000
20250115,134700,47696594020,1680,1679,1680,1677,30131
20250115,134600,47646035808,1678,1682,1685,1678,49265
20250115,134500,47563281735,1681,1688,1688,1680,35826
20250115,134400,47503002552,1691,1690,1694,1684,16702
20250115,134300,47474818878,1688,1690,1695,1688,8392
20250115,134200,47460642248,1695,1698,1698,1688,19909
20250115,134100,47426943324,1699,1700,1702,1697,10448
20250115,134000,47409188883,1700,1697,1701,1697,26295
20250115,133900,47364500733,1697,1691,1699,1691,6201
20250115,133800,47353995419,1691,1691,1698,1687,15428
20250115,133700,47327872937,1692,1684,1692,1683,9897
20250115,133600,47311206327,1684,1684,1684,1682,30654
20250115,133500,47259620012,1684,1683,1684,1682,26777
20250115,133400,47214549435,1683,1684,1685,1680,18719
20250115,133300,47183075259,1682,1690,1690,1680,44064
20250115,133200,47108982552,1687,1695,1695,1687,14194
20250115,133100,47084972419,1692,1699,1700,1691,23000
20250115,133000,47046008098,1699,1698,1700,1698,9636
20250115,132900,47029642295,1698,1692,1698,1690,47410
20250115,132800,46949409538,1692,1691,1692,1689,4837
20250115,132700,46941230090,1690,1689,1692,1689,28128
20250115,132600,46893680052,1689,1692,1692,1689,11723
20250115,132500,46873863825,1690,1688,1690,1688,41498
20250115,132400,46803759483,1689,1687,1690,1687,38369
20250115,132300,46738939609,1687,1693,1700,1683,32177
20250115,132200,46684557796,1693,1698,1699,1680,83400
20250115,132100,46543850918,1698,1705,1705,1698,57919
20250115,132000,46445345715,1705,1711,1713,1705,15704
20250115,131900,46418496617,1711,1717,1718,1707,8647
20250115,131800,46403694567,1717,1709,1718,1709,19517
20250115,131700,46370228886,1710,1712,1712,1702,27702
20250115,131600,46323004545,1710,1720,1720,1710,23846
20250115,131500,46282113012,1719,1725,1725,1719,23881
20250115,131400,46240995941,1725,1725,1731,1725,12131
20250115,131300,46220054085,1725,1723,1731,1722,10954
20250115,131200,46201166996,1723,1727,1727,1723,12526
20250115,131100,46179561503,1727,1727,1729,1726,4287
20250115,131000,46172160807,1730,1723,1731,1723,6545
20250115,130900,46160874103,1723,1725,1726,1723,8422
20250115,130800,46146350929,1724,1726,1726,1723,6450
20250115,130700,46135227372,1723,1732,1737,1723,14994
20250115,130600,46109326445,1732,1740,1740,1732,7582
20250115,130500,46096153846,1740,1740,1740,1738,6658
20250115,130400,46084570566,1739,1739,1740,1738,7591
20250115,130300,46071370475,1739,1736,1739,1734,3678
20250115,130200,46064990198,1736,1733,1736,1731,7416
20250115,130100,46052134576,1733,1730,1733,1730,533
20250115,130000,46051211962,1730,1731,1731,1728,8722
20250115,125900,46036132595,1731,1737,1738,1730,1677
20250115,125800,46033227312,1737,1728,1737,1726,13304
20250115,125700,46010196510,1728,1738,1738,1728,1020
20250115,125600,46008431660,1727,1742,1742,1726,5785
20250115,125500,45998437237,1743,1722,1743,1722,5232
20250115,125400,45989400962,1722,1722,1726,1721,4936
20250115,125300,45980890653,1726,1726,1730,1721,19268
20250115,125200,45947707843,1725,1729,1729,1725,28492
20250115,125100,45898516320,1728,1734,1735,1728,15562
20250115,125000,45871586453,1735,1736,1736,1730,18632
20250115,124900,45839343873,1736,1734,1736,1729,30350
20250115,124800,45786835210,1734,1738,1740,1732,12222
20250115,124700,45765612869,1737,1746,1746,1737,19525
20250115,124600,45731620792,1746,1752,1752,1746,21623
20250115,124500,45693807169,1752,1748,1754,1748,14098
20250115,124400,45669118627,1748,1746,1749,1746,10870
20250115,124300,45650137153,1746,1741,1751,1741,32713
20250115,124200,45592983319,1741,1727,1741,1727,19865
20250115,124100,45558518705,1730,1727,1730,1726,8181
20250115,124000,45544385734,1727,1729,1730,1727,3358
20250115,123900,45538584217,1729,1732,1732,1729,10775
20250115,123800,45519953074,1732,1735,1735,1725,8649
20250115,123700,45504998041,1728,1732,1735,1728,15263
20250115,123600,45478589494,1732,1728,1732,1728,18663
20250115,123500,45446279815,1728,1719,1729,1718,6477
20250115,123400,45435125233,1719,1720,1723,1716,12262
20250115,123300,45414056652,1724,1724,1728,1717,25640
20250115,123200,45369894562,1724,1725,1728,1723,27385
20250115,123100,45322647070,1723,1723,1726,1720,15699
20250115,123000,45295590495,1723,1716,1726,1716,11894
20250115,122900,45275147691,1716,1720,1725,1713,40194
20250115,122800,45206154289,1719,1727,1727,1712,43541
20250115,122700,45131220112,1725,1731,1731,1722,48723
20250115,122600,45047152893,1725,1748,1748,1725,118964
20250115,122500,44840198504,1748,1755,1755,1746,10340
20250115,122400,44822115853,1755,1747,1755,1747,18520
20250115,122300,44789696903,1747,1749,1749,1745,3238
20250115,122200,44784039756,1749,1747,1750,1741,16412
20250115,122100,44755389193,1741,1747,1750,1740,35001
20250115,122000,44694335813,1750,1750,1754,1745,17198
20250115,121900,44664280505,1750,1748,1750,1744,33842
20250115,121800,44605192561,1748,1755,1756,1743,32771
20250115,121700,44547908465,1755,1764,1765,1755,16540
20250115,121600,44518761556,1765,1755,1779,1755,34171
20250115,121500,44458341363,1765,1743,1765,1737,31364
20250115,121400,44403551701,1744,1759,1762,1733,48303
20250115,121300,44319257609,1759,1764,1767,1759,73849
20250115,121200,44188981359,1764,1759,1767,1758,85067
20250115,121100,44039088427,1759,1743,1759,1743,84757
20250115,121000,43890444128,1749,1719,1749,1719,40160
20250115,120900,43820684092,1719,1712,1719,1710,73389
20250115,120800,43695085084,1713,1713,1714,1710,36632
20250115,120700,43632381071,1710,1707,1715,1705,39837
20250115,120600,43564255254,1708,1699,1708,1698,36707
20250115,120500,43501771059,1700,1700,1708,1698,70117
20250115,120400,43382363675,1700,1698,1700,1692,29648
20250115,120300,43332043813,1699,1698,1707,1692,74544
20250115,120200,43205372380,1700,1684,1700,1684,41564
20250115,120100,43135055273,1684,1680,1685,1680,29273
20250115,120000,43085815952,1680,1687,1694,1680,118109
20250115,115900,42886456734,1688,1674,1688,1674,67513
20250115,115800,42772962698,1674,1687,1688,1665,126539
20250115,115700,42560743013,1687,1667,1689,1660,173038
20250115,115600,42270731058,1665,1686,1690,1660,278433
20250115,115500,41804877104,1686,1708,1709,1682,151272
20250115,115400,41547925307,1708,1718,1719,1708,100420
20250115,115300,41375898341,1718,1730,1735,1705,159484
20250115,115200,41101960277,1730,1757,1757,1723,193450
20250115,115100,40765415511,1759,1759,1759,1759,0
20250115,115000,40765415511,1759,1765,1765,1759,75832
20250115,114900,40631918846,1765,1772,1777,1763,140366
20250115,114800,40383268418,1772,1781,1782,1771,116013
20250115,114700,40177197586,1783,1786,1790,1781,23047
20250115,114600,40136095468,1786,1788,1790,1785,24446
20250115,114500,40092377046,1788,1782,1788,1782,21507
20250115,114400,40054017236,1782,1785,1787,1781,28888
20250115,114300,40002528915,1787,1790,1792,1781,52180
20250115,114200,39909405676,1789,1790,1790,1788,16485
20250115,114100,39879913120,1789,1789,1790,1787,33202
20250115,114000,39820548865,1788,1791,1791,1785,20216
20250115,113900,39784420822,1791,1791,1792,1784,59526
20250115,113800,39677997531,1791,1799,1799,1790,50152
20250115,113700,39588064728,1799,1794,1799,1793,29596
20250115,113600,39534930358,1795,1797,1798,1793,42803
20250115,113500,39458086398,1797,1799,1799,1796,15402
20250115,113400,39430418592,1799,1794,1800,1793,41421
20250115,113300,39356055721,1793,1802,1803,1793,129521
20250115,113200,39123046999,1802,1813,1813,1801,95908
20250115,113100,38949687421,1813,1815,1816,1811,39670
20250115,113000,38877788632,1815,1816,1820,1814,54471
20250115,112900,38778912994,1815,1818,1821,1815,42997
20250115,112800,38700838574,1818,1819,1824,1817,16851
20250115,112700,38670207836,1819,1824,1826,1818,30784
20250115,112600,38614166600,1825,1825,1826,1821,10626
20250115,112500,38594782930,1825,1821,1825,1819,22896
20250115,112400,38553063097,1820,1820,1823,1820,5515
20250115,112300,38543023110,1824,1820,1824,1820,11696
20250115,112200,38521716334,1823,1819,1824,1818,14757
20250115,112100,38494849468,1824,1825,1827,1818,36764
20250115,112000,38427865661,1825,1825,1828,1822,11910
20250115,111900,38406131557,1825,1822,1830,1821,26998
20250115,111800,38356862651,1822,1821,1826,1821,12100
20250115,111700,38334810622,1827,1814,1827,1814,20166
20250115,111600,38298096669,1816,1824,1825,1814,45750
20250115,111500,38214901390,1824,1826,1829,1821,46933
20250115,111400,38129238255,1826,1817,1828,1817,28078
20250115,111300,38078035315,1817,1823,1824,1817,32225
20250115,111200,38019349029,1824,1823,1830,1822,37863
20250115,111100,37950274856,1823,1814,1823,1814,50085
20250115,111000,37859201029,1815,1811,1817,1811,32918
20250115,110900,37799508968,1811,1820,1820,1810,73730
20250115,110800,37665740472,1820,1822,1822,1820,45392
20250115,110700,37583072866,1822,1825,1825,1821,11515
20250115,110600,37562090149,1820,1822,1825,1815,37550
20250115,110500,37493775340,1821,1830,1830,1821,36983
20250115,110400,37426246673,1830,1832,1838,1819,24680
20250115,110300,37381143774,1832,1839,1843,1832,40807
20250115,110200,37306065840,1839,1819,1840,1819,44634
20250115,110100,37224333894,1822,1843,1845,1813,71017
20250115,110000,37094230186,1843,1832,1858,1830,162229
20250115,105900,36794780865,1834,1807,1835,1807,95493
20250115,105800,36620975739,1806,1796,1806,1795,67819
20250115,105700,36498931023,1795,1790,1803,1782,229749
20250115,105600,36086944493,1790,1775,1795,1771,269834
20250115,105500,35606605663,1781,1832,1833,1772,447446
20250115,105400,34795956038,1832,1846,1846,1832,306683
20250115,105300,34232289358,1846,1874,1876,1846,169223
20250115,105200,33918378380,1875,1872,1880,1872,77661
20250115,105100,33772616093,1872,1857,1879,1854,166139
20250115,105000,33462627522,1857,1860,1866,1855,194831
20250115,104900,33100622683,1861,1878,1884,1858,265744
20250115,104800,32604273587,1882,1886,1901,1878,204604
20250115,104700,32216923607,1886,1896,1908,1886,228532
20250115,104600,31783252628,1897,1907,1914,1885,272568
20250115,104500,31265795429,1905,1913,1941,1901,502601
20250115,104400,30297233451,1910,1881,1918,1880,269181
20250115,104300,29786703768,1885,1882,1887,1875,164691
20250115,104200,29476626171,1884,1873,1888,1872,166529
20250115,104100,29163459925,1872,1886,1886,1860,97768
20250115,104000,28980493649,1885,1857,1892,1855,128784
20250115,103900,28739279231,1857,1862,1874,1844,193335
20250115,103800,28379953336,1860,1866,1867,1840,402563
20250115,103700,27633927182,1866,1938,1970,1840,895815
20250115,103600,25928331493,1938,1924,1938,1899,389131
20250115,103500,25178711752,1920,1874,1928,1874,444584
20250115,103400,24332243639,1873,1870,1874,1869,16713
20250115,103300,24300985893,1870,1879,1879,1868,23243
20250115,103200,24257413622,1879,1890,1890,1879,49823
20250115,103100,24163442642,1890,1877,1890,1875,68757
20250115,103000,24034058892,1876,1865,1876,1865,82616
20250115,102900,23879617386,1864,1864,1866,1864,11038
20250115,102800,23859032612,1864,1862,1865,1862,10879
20250115,102700,23838756589,1863,1863,1864,1862,5778
20250115,102600,23827992471,1863,1861,1863,1861,6610
20250115,102500,23815685402,1861,1864,1864,1860,4406
20250115,102400,23807484600,1864,1872,1872,1858,65897
20250115,102300,23684506260,1871,1870,1872,1868,41096
20250115,102200,23607657957,1869,1871,1871,1862,40777
20250115,102100,23531497194,1869,1864,1872,1864,53280
20250115,102000,23431926060,1866,1860,1867,1859,35773
20250115,101900,23365285409,1860,1853,1862,1852,9763
20250115,101800,23347144630,1853,1853,1854,1850,24419
20250115,101700,23301916472,1853,1853,1860,1853,8927
20250115,101600,23285352303,1853,1862,1863,1852,17687
20250115,101500,23252494077,1862,1859,1863,1858,11990
20250115,101400,23230191887,1859,1853,1859,1851,16080
20250115,101300,23200375212,1851,1852,1852,1849,15287
20250115,101200,23172076249,1852,1851,1854,1848,26808
20250115,101100,23122489693,1851,1849,1854,1849,22499
20250115,101000,23080866016,1854,1859,1859,1849,25952
20250115,100900,23032802571,1860,1847,1860,1847,88010
20250115,100800,22869701794,1846,1847,1854,1845,47676
20250115,100700,22781545742,1845,1851,1868,1841,134038
20250115,100600,22533561451,1853,1877,1879,1850,126904
20250115,100500,22296853893,1875,1873,1889,1873,233474
20250115,100400,21858004131,1873,1869,1875,1867,49706
20250115,100300,21765011187,1868,1868,1871,1866,23155
20250115,100200,21721741011,1871,1870,1872,1868,17302
20250115,100100,21689383321,1870,1870,1873,1870,6042
20250115,100000,21678076849,1870,1876,1876,1867,31111
20250115,095900,21619864928,1875,1881,1888,1871,73017
20250115,095800,21482679676,1881,1874,1881,1873,62081
20250115,095700,21366105335,1874,1870,1875,1868,13557
20250115,095600,21340708571,1870,1875,1877,1857,19313
20250115,095500,21304616711,1877,1860,1877,1858,70955
20250115,095400,21172122688,1863,1856,1863,1856,35430
20250115,095300,21106311262,1856,1852,1858,1852,6098
20250115,095200,21094992835,1855,1848,1858,1848,8456
20250115,095100,21079329518,1852,1850,1853,1844,38003
20250115,095000,21009132840,1850,1855,1856,1850,34932
20250115,094900,20944421531,1855,1861,1863,1855,50017
20250115,094800,20851560320,1863,1861,1864,1859,25684
20250115,094700,20803775609,1861,1861,1867,1859,53572
20250115,094600,20704065313,1861,1860,1861,1855,22946
20250115,094500,20661387307,1860,1844,1864,1844,44515
20250115,094400,20578867661,1844,1853,1858,1842,69330
20250115,094300,20450736451,1853,1848,1861,1845,29377
20250115,094200,20396289289,1848,1861,1861,1847,41425
20250115,094100,20319575730,1860,1861,1864,1856,65079
20250115,094000,20198545572,1861,1854,1861,1843,46651
20250115,093900,20112209131,1856,1870,1870,1853,74846
20250115,093800,19972788942,1870,1876,1877,1870,65010
20250115,093700,19851022634,1875,1875,1877,1875,68524
20250115,093600,19722516101,1875,1878,1883,1875,51245
20250115,093500,19626241665,1883,1877,1885,1875,89918
20250115,093400,19457212842,1877,1883,1890,1876,140032
20250115,093300,19193477202,1883,1871,1887,1870,103644
20250115,093200,18998775549,1871,1880,1888,1869,113675
20250115,093100,18785970421,1874,1865,1888,1865,65521
20250115,093000,18663247350,1866,1861,1868,1860,53173
20250115,092900,18564219774,1860,1860,1863,1840,142210
20250115,092800,18300849468,1860,1889,1889,1846,181574
20250115,092700,17963261305,1888,1885,1894,1882,379721
20250115,092600,17245698140,1885,1862,1885,1861,265249
20250115,092500,16748380341,1861,1854,1863,1850,104456
20250115,092400,16554379479,1854,1844,1857,1844,207098
20250115,092300,16170936996,1846,1825,1847,1825,122521
20250115,092200,15946247507,1825,1806,1825,1806,121513
20250115,092100,15724916789,1805,1804,1807,1801,51681
20250115,092000,15631682032,1801,1804,1806,1800,129221
20250115,091900,15398928484,1804,1817,1820,1802,84582
20250115,091800,15245779524,1816,1820,1825,1816,78693
20250115,091700,15102515067,1820,1816,1822,1811,66737
20250115,091600,14981243579,1819,1822,1823,1809,139580
20250115,091500,14727882546,1823,1815,1829,1815,169853
20250115,091400,14418642626,1817,1808,1817,1807,111682
20250115,091300,14216215729,1807,1806,1808,1800,198362
20250115,091200,13858538683,1807,1791,1807,1769,192281
20250115,091100,13514861710,1783,1800,1819,1783,244842
20250115,091000,13073622696,1800,1864,1865,1790,632530
20250115,090900,11919429436,1865,1880,1880,1864,259029
20250115,090800,11435342459,1880,1891,1894,1871,184245
20250115,090700,11089014360,1894,1877,1905,1875,316098
20250115,090600,10490439979,1878,1880,1880,1871,198363
20250115,090500,10118686096,1874,1870,1880,1867,259850
20250115,090400,9631754424,1871,1845,1882,1841,423870
20250115,090300,8839160053,1845,1895,1900,1833,540812
20250115,090200,7821187977,1895,1955,1958,1884,742307
20250115,090100,6403100574,1958,2020,2030,1941,924439
20250115,090000,4579263725,2020,1954,2055,1950,2284253