stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183700,25851878168,1452,1452,1452,1452,152510
20250116,183600,25851878168,1452,1452,1452,1452,0
20250116,183500,25851878168,1452,1452,1452,1452,0
20250116,183400,25851878168,1452,1452,1452,1452,0
20250116,183300,25851878168,1452,1452,1452,1452,0
20250116,183200,25851878168,1452,1452,1452,1452,0
20250116,183100,25851878168,1452,1452,1452,1452,0
20250116,183000,25851878168,1452,1452,1452,1452,0
20250116,182900,25851878168,1452,1452,1452,1452,0
20250116,182800,25851878168,1452,1452,1452,1452,0
20250116,182700,25851878168,1452,1452,1452,1452,0
20250116,182600,25851878168,1452,1452,1452,1452,0
20250116,182500,25851878168,1452,1452,1452,1452,0
20250116,182400,25851878168,1452,1452,1452,1452,0
20250116,182300,25851878168,1452,1452,1452,1452,0
20250116,182200,25851878168,1452,1452,1452,1452,0
20250116,182100,25851878168,1452,1452,1452,1452,0
20250116,182000,25851878168,1452,1452,1452,1452,0
20250116,181900,25851878168,1452,1452,1452,1452,0
20250116,181800,25851878168,1452,1452,1452,1452,0
20250116,181700,25851878168,1452,1452,1452,1452,0
20250116,181600,25851878168,1452,1452,1452,1452,0
20250116,181500,25851878168,1452,1452,1452,1452,0
20250116,181400,25851878168,1452,1452,1452,1452,0
20250116,181300,25851878168,1452,1452,1452,1452,0
20250116,181200,25851878168,1452,1452,1452,1452,0
20250116,181100,25851878168,1452,1452,1452,1452,0
20250116,181000,25851878168,1452,1452,1452,1452,0
20250116,180900,25851878168,1452,1452,1452,1452,0
20250116,180800,25851878168,1452,1452,1452,1452,0
20250116,180700,25851878168,1452,1452,1452,1452,152510
20250116,180600,25851878168,1452,1452,1452,1452,0
20250116,180500,25851878168,1452,1452,1452,1452,0
20250116,180400,25851878168,1452,1452,1452,1452,0
20250116,180300,25851878168,1452,1452,1452,1452,0
20250116,180200,25851878168,1452,1452,1452,1452,0
20250116,180100,25851878168,1452,1452,1452,1452,0
20250116,180000,25851878168,1452,1452,1452,1452,0
20250116,175900,25851878168,1452,1452,1452,1452,0
20250116,175800,25851878168,1452,1452,1452,1452,0
20250116,175700,25851878168,1452,1452,1452,1452,0
20250116,175600,25851878168,1452,1452,1452,1452,0
20250116,175500,25851878168,1452,1452,1452,1452,0
20250116,175400,25851878168,1452,1452,1452,1452,0
20250116,175300,25851878168,1452,1452,1452,1452,0
20250116,175200,25851878168,1452,1452,1452,1452,0
20250116,175100,25851878168,1452,1452,1452,1452,0
20250116,175000,25851878168,1452,1452,1452,1452,0
20250116,174900,25851878168,1452,1452,1452,1452,0
20250116,174800,25851878168,1452,1452,1452,1452,0
20250116,174700,25851878168,1452,1452,1452,1452,0
20250116,174600,25851878168,1452,1452,1452,1452,0
20250116,174500,25851878168,1452,1452,1452,1452,0
20250116,174400,25851878168,1452,1452,1452,1452,0
20250116,174300,25851878168,1452,1452,1452,1452,0
20250116,174200,25851878168,1452,1452,1452,1452,0
20250116,174100,25851878168,1452,1452,1452,1452,0
20250116,174000,25851878168,1452,1452,1452,1452,0
20250116,173900,25851878168,1452,1452,1452,1452,0
20250116,173800,25851878168,1452,1452,1452,1452,0
20250116,173700,25851878168,1452,1452,1452,1452,152510
20250116,173600,25851878168,1452,1452,1452,1452,0
20250116,173500,25851878168,1452,1452,1452,1452,0
20250116,173400,25851878168,1452,1452,1452,1452,0
20250116,173300,25851878168,1452,1452,1452,1452,0
20250116,173200,25851878168,1452,1452,1452,1452,0
20250116,173100,25851878168,1452,1452,1452,1452,0
20250116,173000,25851878168,1452,1452,1452,1452,0
20250116,172900,25851878168,1452,1452,1452,1452,0
20250116,172800,25851878168,1452,1452,1452,1452,0
20250116,172700,25851878168,1452,1452,1452,1452,0
20250116,172600,25851878168,1452,1452,1452,1452,0
20250116,172500,25851878168,1452,1452,1452,1452,0
20250116,172400,25851878168,1452,1452,1452,1452,0
20250116,172300,25851878168,1452,1452,1452,1452,0
20250116,172200,25851878168,1452,1452,1452,1452,0
20250116,172100,25851878168,1452,1452,1452,1452,0
20250116,172000,25851878168,1452,1452,1452,1452,0
20250116,171900,25851878168,1452,1452,1452,1452,0
20250116,171800,25851878168,1452,1452,1452,1452,0
20250116,171700,25851878168,1452,1452,1452,1452,0
20250116,171600,25851878168,1452,1452,1452,1452,0
20250116,171500,25851878168,1452,1452,1452,1452,0
20250116,171400,25851878168,1452,1452,1452,1452,0
20250116,171300,25851878168,1452,1452,1452,1452,0
20250116,171200,25851878168,1452,1452,1452,1452,0
20250116,171100,25851878168,1452,1452,1452,1452,0
20250116,171000,25851878168,1452,1452,1452,1452,0
20250116,170900,25851878168,1452,1452,1452,1452,0
20250116,170800,25851878168,1452,1452,1452,1452,0
20250116,170700,25851878168,1452,1452,1452,1452,152510
20250116,170600,25851878168,1452,1452,1452,1452,0
20250116,170500,25851878168,1452,1452,1452,1452,0
20250116,170400,25851878168,1452,1452,1452,1452,0
20250116,170300,25851878168,1452,1452,1452,1452,0
20250116,170200,25851878168,1452,1452,1452,1452,0
20250116,170100,25851878168,1452,1452,1452,1452,0
20250116,170000,25851878168,1452,1452,1452,1452,0
20250116,165900,25851878168,1452,1452,1452,1452,0
20250116,165800,25851878168,1452,1452,1452,1452,0
20250116,165700,25851878168,1452,1452,1452,1452,0
20250116,165600,25851878168,1452,1452,1452,1452,0
20250116,165500,25851878168,1452,1452,1452,1452,0
20250116,165400,25851878168,1452,1452,1452,1452,0
20250116,165300,25851878168,1452,1452,1452,1452,0
20250116,165200,25851878168,1452,1452,1452,1452,0
20250116,165100,25851878168,1452,1452,1452,1452,0
20250116,165000,25851878168,1452,1452,1452,1452,0
20250116,164900,25851878168,1452,1452,1452,1452,0
20250116,164800,25851878168,1452,1452,1452,1452,0
20250116,164700,25851878168,1452,1452,1452,1452,0
20250116,164600,25851878168,1452,1452,1452,1452,0
20250116,164500,25851878168,1452,1452,1452,1452,0
20250116,164400,25851878168,1452,1452,1452,1452,0
20250116,164300,25851878168,1452,1452,1452,1452,0
20250116,164200,25851878168,1452,1452,1452,1452,0
20250116,164100,25851878168,1452,1452,1452,1452,0
20250116,164000,25851878168,1452,1452,1452,1452,0
20250116,163900,25851878168,1452,1452,1452,1452,0
20250116,163800,25851878168,1452,1452,1452,1452,0
20250116,163700,25851878168,1452,1452,1452,1452,152510
20250116,163600,25851878168,1452,1452,1452,1452,0
20250116,163500,25851878168,1452,1452,1452,1452,0
20250116,163400,25851878168,1452,1452,1452,1452,0
20250116,163300,25851878168,1452,1452,1452,1452,0
20250116,163200,25851878168,1452,1452,1452,1452,0
20250116,163100,25851878168,1452,1452,1452,1452,0
20250116,163000,25851878168,1452,1452,1452,1452,0
20250116,162900,25851878168,1452,1452,1452,1452,0
20250116,162800,25851878168,1452,1452,1452,1452,0
20250116,162700,25851878168,1452,1452,1452,1452,0
20250116,162600,25851878168,1452,1452,1452,1452,0
20250116,162500,25851878168,1452,1452,1452,1452,0
20250116,162400,25851878168,1452,1452,1452,1452,0
20250116,162300,25851878168,1452,1452,1452,1452,0
20250116,162200,25851878168,1452,1452,1452,1452,0
20250116,162100,25851878168,1452,1452,1452,1452,0
20250116,162000,25851878168,1452,1452,1452,1452,0
20250116,161900,25851878168,1452,1452,1452,1452,0
20250116,161800,25851878168,1452,1452,1452,1452,0
20250116,161700,25851878168,1452,1452,1452,1452,0
20250116,161600,25851878168,1452,1452,1452,1452,0
20250116,161500,25851878168,1452,1452,1452,1452,0
20250116,161400,25851878168,1452,1452,1452,1452,0
20250116,161300,25851878168,1452,1452,1452,1452,0
20250116,161200,25851878168,1452,1452,1452,1452,0
20250116,161100,25851878168,1452,1452,1452,1452,0
20250116,161000,25851878168,1452,1452,1452,1452,0
20250116,160900,25851878168,1452,1452,1452,1452,0
20250116,160800,25851878168,1452,1452,1452,1452,0
20250116,160700,25851878168,1452,1452,1452,1452,152510
20250116,160600,25851878168,1452,1452,1452,1452,0
20250116,160500,25851878168,1452,1452,1452,1452,0
20250116,160400,25851878168,1452,1452,1452,1452,0
20250116,160300,25851878168,1452,1452,1452,1452,0
20250116,160200,25851878168,1452,1452,1452,1452,0
20250116,160100,25851878168,1452,1452,1452,1452,0
20250116,160000,25851878168,1452,1452,1452,1452,0
20250116,155900,25851878168,1452,1452,1452,1452,0
20250116,155800,25851878168,1452,1452,1452,1452,0
20250116,155700,25851878168,1452,1452,1452,1452,0
20250116,155600,25851878168,1452,1452,1452,1452,0
20250116,155500,25851878168,1452,1452,1452,1452,0
20250116,155400,25851878168,1452,1452,1452,1452,0
20250116,155300,25851878168,1452,1452,1452,1452,0
20250116,155200,25851878168,1452,1452,1452,1452,0
20250116,155100,25851878168,1452,1452,1452,1452,0
20250116,155000,25851878168,1452,1452,1452,1452,0
20250116,154900,25851878168,1452,1452,1452,1452,0
20250116,154800,25851878168,1452,1452,1452,1452,0
20250116,154700,25851878168,1452,1452,1452,1452,0
20250116,154600,25851878168,1452,1452,1452,1452,0
20250116,154500,25851878168,1452,1452,1452,1452,0
20250116,154400,25851878168,1452,1452,1452,1452,0
20250116,154300,25851878168,1452,1452,1452,1452,0
20250116,154200,25851878168,1452,1452,1452,1452,0
20250116,154100,25851878168,1452,1452,1452,1452,0
20250116,154000,25851878168,1452,1452,1452,1452,0
20250116,153900,25851878168,1452,1452,1452,1452,0
20250116,153800,25851878168,1452,1452,1452,1452,0
20250116,153700,25851878168,1452,1452,1452,1452,152510
20250116,153600,25851878168,1452,1452,1452,1452,0
20250116,153500,25851878168,1452,1452,1452,1452,0
20250116,153400,25851878168,1452,1452,1452,1452,0
20250116,153300,25851878168,1452,1452,1452,1452,0
20250116,153200,25851878168,1452,1452,1452,1452,0
20250116,153100,25851878168,1452,1452,1452,1452,0
20250116,153000,25851878168,1452,1452,1452,1452,152510
20250116,152900,25630433648,1453,1453,1453,1453,0
20250116,152800,25630433648,1453,1453,1453,1453,0
20250116,152700,25630433648,1453,1453,1453,1453,0
20250116,152600,25630433648,1453,1453,1453,1453,0
20250116,152500,25630433648,1453,1453,1453,1453,0
20250116,152400,25630433648,1453,1453,1453,1453,0
20250116,152300,25630433648,1453,1453,1453,1453,0
20250116,152200,25630433648,1453,1453,1453,1453,0
20250116,152100,25630433648,1453,1453,1453,1453,0
20250116,152000,25630433648,1453,1453,1453,1453,0
20250116,151900,25630433648,1453,1458,1459,1452,47909
20250116,151800,25560719669,1458,1455,1458,1454,42199
20250116,151700,25499266645,1455,1458,1458,1453,22793
20250116,151600,25466098941,1458,1452,1459,1451,42930
20250116,151500,25403691957,1452,1456,1458,1451,53955
20250116,151400,25325245569,1457,1460,1465,1456,77384
20250116,151300,25212397360,1459,1449,1460,1448,40412
20250116,151200,25153693493,1447,1438,1450,1437,68607
20250116,151100,25054555832,1438,1440,1440,1435,26206
20250116,151000,25016873401,1441,1442,1448,1439,41673
20250116,150900,24956734044,1442,1434,1446,1434,38776
20250116,150800,24900938061,1434,1421,1435,1419,38972
20250116,150700,24845540786,1421,1418,1422,1418,29878
20250116,150600,24803090081,1419,1416,1423,1416,19001
20250116,150500,24776098023,1417,1407,1417,1406,22921
20250116,150400,24743801843,1407,1408,1410,1406,30499
20250116,150300,24700877647,1410,1415,1415,1409,26221
20250116,150200,24663888956,1415,1415,1416,1414,9787
20250116,150100,24650041799,1415,1418,1418,1414,12144
20250116,150000,24632842988,1415,1418,1421,1415,40232
20250116,145900,24575826136,1418,1418,1420,1415,18343
20250116,145800,24549830788,1416,1418,1419,1412,32555
20250116,145700,24503763175,1418,1422,1422,1413,46442
20250116,145600,24437867511,1422,1410,1423,1408,27688
20250116,145500,24398704969,1410,1403,1410,1401,25079
20250116,145400,24363483566,1403,1402,1404,1400,23758
20250116,145300,24330187673,1403,1402,1405,1400,22701
20250116,145200,24298368352,1402,1398,1404,1397,39757
20250116,145100,24242709271,1398,1393,1398,1386,104720
20250116,145000,24096910684,1392,1403,1403,1391,110324
20250116,144900,23942708280,1401,1404,1406,1400,58469
20250116,144800,23860727028,1404,1413,1413,1403,48388
20250116,144700,23792658117,1413,1415,1417,1410,30393
20250116,144600,23749733067,1415,1416,1418,1414,17153
20250116,144500,23725445766,1416,1415,1419,1410,48927
20250116,144400,23656334416,1414,1423,1423,1414,33423
20250116,144300,23608941006,1423,1423,1424,1420,24325
20250116,144200,23574332907,1424,1415,1424,1415,39060
20250116,144100,23518891862,1417,1439,1439,1410,87855
20250116,144000,23393668591,1439,1445,1445,1439,29406
20250116,143900,23351292478,1444,1449,1450,1443,14914
20250116,143800,23329704440,1449,1440,1449,1440,18916
20250116,143700,23302379429,1441,1444,1452,1440,29609
20250116,143600,23259541538,1443,1443,1444,1440,15220
20250116,143500,23237586529,1443,1436,1454,1436,82654
20250116,143400,23118526266,1437,1433,1437,1431,62063
20250116,143300,23029529360,1431,1447,1448,1430,105452
20250116,143200,22877925538,1448,1454,1454,1447,44227
20250116,143100,22813756539,1454,1470,1471,1444,120301
20250116,143000,22638449850,1469,1474,1475,1468,47897
20250116,142900,22568022732,1470,1484,1487,1470,41384
20250116,142800,22506675030,1485,1488,1489,1480,61088
20250116,142700,22416066415,1489,1475,1489,1474,90739
20250116,142600,22281812339,1476,1475,1476,1467,44076
20250116,142500,22216977231,1476,1490,1490,1475,112621
20250116,142400,22049689186,1489,1485,1494,1485,260101
20250116,142300,21662327031,1486,1470,1486,1470,162882
20250116,142200,21421695449,1472,1451,1475,1451,139423
20250116,142100,21217139100,1455,1450,1455,1446,56835
20250116,142000,21134639313,1450,1442,1450,1440,82919
20250116,141900,21014883243,1442,1443,1444,1442,11718
20250116,141800,20997981274,1444,1442,1446,1438,23948
20250116,141700,20963410253,1439,1438,1449,1438,59799
20250116,141600,20877066171,1438,1435,1450,1434,23342
20250116,141500,20843460454,1434,1430,1441,1429,13894
20250116,141400,20823550387,1430,1423,1430,1421,30702
20250116,141300,20779803629,1424,1425,1438,1424,53946
20250116,141200,20702810249,1425,1437,1438,1422,55500
20250116,141100,20623411059,1437,1445,1448,1434,73891
20250116,141000,20517012172,1445,1441,1457,1436,175914
20250116,140900,20262043216,1441,1427,1442,1424,42991
20250116,140800,20200504220,1426,1427,1434,1422,34582
20250116,140700,20151074102,1422,1450,1451,1413,206809
20250116,140600,19853778091,1450,1442,1452,1440,146305
20250116,140500,19641876610,1440,1438,1450,1437,268339
20250116,140400,19254459597,1439,1408,1440,1406,153356
20250116,140300,19036056952,1408,1391,1408,1390,45386
20250116,140200,18972517394,1392,1393,1400,1384,37226
20250116,140100,18920701003,1393,1408,1414,1391,53261
20250116,140000,18846114328,1414,1406,1414,1405,126306
20250116,135900,18668056629,1406,1408,1408,1400,102095
20250116,135800,18524694725,1404,1393,1408,1393,115214
20250116,135700,18363577461,1393,1385,1393,1384,58433
20250116,135600,18282539471,1385,1384,1385,1383,36664
20250116,135500,18231791687,1383,1378,1385,1378,48826
20250116,135400,18164360848,1376,1371,1379,1370,75333
20250116,135300,18060843845,1371,1363,1373,1363,68205
20250116,135200,17967529355,1363,1352,1365,1352,70185
20250116,135100,17872166861,1352,1352,1352,1348,26854
20250116,135000,17835906592,1351,1347,1351,1346,33735
20250116,134900,17790420063,1348,1343,1349,1340,41430
20250116,134800,17734712032,1342,1341,1342,1340,30624
20250116,134700,17693624416,1341,1340,1342,1339,46824
20250116,134600,17630892386,1340,1341,1342,1339,16429
20250116,134500,17608871071,1342,1341,1342,1338,57323
20250116,134400,17532029923,1342,1342,1342,1339,34709
20250116,134300,17485473900,1342,1338,1342,1335,59185
20250116,134200,17406272660,1338,1345,1345,1337,58060
20250116,134100,17328414469,1345,1348,1348,1345,32552
20250116,134000,17284595973,1347,1338,1350,1337,51339
20250116,133900,17215577089,1335,1356,1357,1333,169396
20250116,133800,16987609033,1357,1358,1359,1356,48564
20250116,133700,16921655610,1358,1363,1363,1358,32816
20250116,133600,16877038222,1362,1361,1363,1360,51506
20250116,133500,16806917597,1361,1366,1369,1360,38831
20250116,133400,16753985977,1365,1357,1365,1357,35082
20250116,133300,16706261820,1358,1357,1359,1355,32703
20250116,133200,16661852709,1356,1360,1361,1350,109420
20250116,133100,16513571305,1360,1359,1361,1357,72876
20250116,133000,16414512207,1360,1363,1363,1358,85200
20250116,132900,16298651668,1363,1364,1367,1360,95390
20250116,132800,16168549539,1363,1374,1376,1360,84296
20250116,132700,16053344272,1376,1369,1376,1367,49797
20250116,132600,15985105427,1369,1378,1378,1369,98932
20250116,132500,15849301201,1378,1381,1382,1377,43670
20250116,132400,15789071673,1381,1384,1384,1381,5299
20250116,132300,15781746773,1384,1380,1384,1380,18287
20250116,132200,15756491181,1381,1384,1385,1381,26140
20250116,132100,15720382188,1384,1382,1385,1379,27935
20250116,132000,15681805169,1381,1386,1386,1381,27482
20250116,131900,15643771231,1386,1392,1392,1386,9924
20250116,131800,15629977575,1390,1397,1397,1390,53452
20250116,131700,15555474951,1397,1396,1397,1392,46860
20250116,131600,15490116615,1396,1390,1396,1389,49682
20250116,131500,15420934624,1390,1389,1390,1383,21678
20250116,131400,15390858487,1389,1375,1390,1375,62981
20250116,131300,15303923848,1376,1375,1376,1375,76709
20250116,131200,15198447129,1375,1375,1375,1375,0
20250116,131100,15198447129,1375,1382,1382,1375,73729
20250116,131000,15096930464,1383,1390,1390,1381,40749
20250116,130900,15040533530,1390,1390,1390,1386,47342
20250116,130800,14974850448,1390,1392,1393,1389,37698
20250116,130700,14922423760,1392,1389,1393,1389,7422
20250116,130600,14912097173,1389,1393,1393,1389,7391
20250116,130500,14901813334,1390,1397,1398,1387,85895
20250116,130400,14782262643,1397,1394,1398,1393,13919
20250116,130300,14762836493,1394,1393,1394,1392,16583
20250116,130200,14739734122,1393,1398,1398,1393,30497
20250116,130100,14697161264,1398,1397,1398,1396,45061
20250116,130000,14634214224,1397,1397,1397,1396,42349
20250116,125900,14575076934,1397,1395,1397,1393,19216
20250116,125800,14548267096,1395,1392,1395,1392,18689
20250116,125700,14522225987,1392,1389,1392,1387,42211
20250116,125600,14463567003,1388,1388,1389,1388,12808
20250116,125500,14445783016,1388,1386,1388,1386,29625
20250116,125400,14404689455,1386,1388,1389,1386,81016
20250116,125300,14292247658,1389,1390,1392,1387,19007
20250116,125200,14265838236,1390,1390,1394,1388,46475
20250116,125100,14201216567,1390,1386,1390,1384,21972
20250116,125000,14170719741,1382,1380,1386,1379,29800
20250116,124900,14129578452,1381,1383,1385,1380,53183
20250116,124800,14056035366,1382,1377,1384,1376,85667
20250116,124700,13937731640,1377,1390,1390,1375,160230
20250116,124600,13716724103,1389,1401,1401,1388,74383
20250116,124500,13612947528,1400,1406,1406,1400,78491
20250116,124400,13502939311,1406,1408,1409,1404,25460
20250116,124300,13467150009,1408,1404,1410,1404,37355
20250116,124200,13414534265,1405,1403,1406,1402,39344
20250116,124100,13359296798,1403,1402,1405,1398,45267
20250116,124000,13295846662,1399,1407,1407,1396,88736
20250116,123900,13171726958,1408,1406,1412,1396,147466
20250116,123800,12964746139,1407,1415,1415,1395,181641
20250116,123700,12709589956,1415,1423,1423,1413,89226
20250116,123600,12583041447,1423,1424,1428,1420,77208
20250116,123500,12473174943,1424,1422,1424,1420,30212
20250116,123400,12430201891,1422,1422,1425,1419,60381
20250116,123300,12344395463,1422,1430,1436,1422,53112
20250116,123200,12268496800,1433,1427,1433,1423,76040
20250116,123100,12159925592,1424,1434,1434,1420,118397
20250116,123000,11991151338,1434,1439,1440,1433,50273
20250116,122900,11918941007,1439,1447,1447,1439,61232
20250116,122800,11830620724,1446,1448,1450,1446,53848
20250116,122700,11752626288,1449,1452,1452,1448,66744
20250116,122600,11655877720,1452,1452,1453,1452,9557
20250116,122500,11641999264,1453,1453,1454,1452,7162
20250116,122400,11631593747,1454,1452,1454,1451,17592
20250116,122300,11606050676,1453,1457,1457,1452,56771
20250116,122200,11523546706,1457,1456,1458,1455,3651
20250116,122100,11518227890,1456,1455,1456,1454,32942
20250116,122000,11470288246,1455,1457,1457,1454,23502
20250116,121900,11436072515,1457,1458,1459,1457,6841
20250116,121800,11426102600,1459,1460,1460,1458,18498
20250116,121700,11399116472,1460,1460,1461,1459,18294
20250116,121600,11372399702,1459,1459,1460,1457,34437
20250116,121500,11322160790,1459,1456,1459,1455,28323
20250116,121400,11280883683,1456,1456,1457,1455,14679
20250116,121300,11259519294,1456,1454,1456,1453,7704
20250116,121200,11248309727,1453,1451,1454,1450,18020
20250116,121100,11222140467,1451,1454,1454,1450,41603
20250116,121000,11161700052,1453,1450,1453,1449,13537
20250116,120900,11142067608,1450,1461,1461,1448,52196
20250116,120800,11066152724,1461,1459,1461,1458,16399
20250116,120700,11042217973,1458,1455,1458,1454,26445
20250116,120600,11003698688,1455,1451,1455,1450,88311
20250116,120500,10875503118,1453,1455,1456,1450,57081
20250116,120400,10792623570,1456,1460,1460,1455,71941
20250116,120300,10687911000,1455,1461,1464,1455,71985
20250116,120200,10582963036,1461,1460,1464,1457,49893
20250116,120100,10510196606,1460,1465,1466,1457,149490
20250116,120000,10291705771,1466,1463,1466,1463,39203
20250116,115900,10234287151,1464,1468,1468,1463,45455
20250116,115800,10167720142,1468,1472,1473,1465,89277
20250116,115700,10036629900,1473,1475,1475,1470,40128
20250116,115600,9977591213,1478,1473,1479,1473,6497
20250116,115500,9968020060,1473,1480,1480,1473,26322
20250116,115400,9929203826,1480,1478,1480,1477,9265
20250116,115300,9915502676,1478,1477,1480,1477,4669
20250116,115200,9908599641,1477,1477,1478,1476,10168
20250116,115100,9893580879,1477,1475,1479,1474,10669
20250116,115000,9877834098,1475,1480,1480,1474,25717
20250116,114900,9839890105,1478,1480,1482,1478,7206
20250116,114800,9829222410,1480,1481,1482,1478,16925
20250116,114700,9804186625,1482,1486,1487,1481,15818
20250116,114600,9780712709,1487,1482,1487,1481,16516
20250116,114500,9756222496,1481,1485,1485,1481,13726
20250116,114400,9735861604,1483,1480,1485,1480,22603
20250116,114300,9702335423,1480,1478,1481,1478,28929
20250116,114200,9659541598,1477,1480,1480,1477,8159
20250116,114100,9647474644,1479,1480,1481,1475,19511
20250116,114000,9618631843,1480,1474,1480,1469,111882
20250116,113900,9453977123,1471,1479,1479,1471,49816
20250116,113800,9380553400,1479,1483,1484,1479,47350
20250116,113700,9310437363,1484,1485,1485,1482,4779
20250116,113600,9303345224,1485,1485,1489,1485,6513
20250116,113500,9293661460,1489,1490,1490,1481,1356
20250116,113400,9291647916,1490,1481,1490,1478,47879
20250116,113300,9220655630,1481,1484,1485,1480,9166
20250116,113200,9207069660,1484,1491,1491,1478,18502
20250116,113100,9179640054,1486,1495,1495,1486,12805
20250116,113000,9160545534,1495,1497,1497,1495,14882
20250116,112900,9138283766,1498,1494,1500,1494,6183
20250116,112800,9129022966,1494,1497,1500,1494,39021
20250116,112700,9070646467,1498,1498,1500,1496,32238
20250116,112600,9022377290,1498,1492,1498,1492,27237
20250116,112500,8981701605,1492,1480,1497,1479,55144
20250116,112400,8899696867,1481,1485,1486,1474,126845
20250116,112300,8712217705,1486,1490,1497,1485,60764
20250116,112200,8621801842,1490,1498,1498,1489,65963
20250116,112100,8523336982,1498,1500,1500,1497,14513
20250116,112000,8501579503,1500,1500,1502,1499,24618
20250116,111900,8464638597,1500,1506,1506,1500,29227
20250116,111800,8420774585,1505,1506,1506,1504,1183
20250116,111700,8418994988,1506,1502,1506,1501,16739
20250116,111600,8393863032,1501,1510,1512,1501,58833
20250116,111500,8305254097,1510,1506,1510,1506,9424
20250116,111400,8291051279,1507,1507,1508,1504,9959
20250116,111300,8276049611,1507,1502,1509,1502,19295
20250116,111200,8247035689,1503,1498,1503,1495,15914
20250116,111100,8223172307,1495,1502,1502,1494,58788
20250116,111000,8135194207,1500,1506,1506,1500,75603
20250116,110900,8021668167,1506,1513,1513,1505,38702
20250116,110800,7963296890,1513,1510,1513,1509,10590
20250116,110700,7947299528,1510,1515,1515,1508,19305
20250116,110600,7918150749,1510,1516,1518,1510,82607
20250116,110500,7793268258,1516,1516,1518,1515,4662
20250116,110400,7786202160,1516,1517,1519,1516,8643
20250116,110300,7773090023,1517,1514,1517,1514,5043
20250116,110200,7765448569,1514,1512,1514,1511,16718
20250116,110100,7740167327,1512,1513,1513,1510,32378
20250116,110000,7691231672,1512,1514,1514,1512,11982
20250116,105900,7673109725,1514,1515,1516,1514,8661
20250116,105800,7659987197,1515,1517,1517,1513,32393
20250116,105700,7610916249,1517,1519,1519,1516,16201
20250116,105600,7586333029,1518,1520,1521,1518,9044
20250116,105500,7572597538,1521,1520,1521,1519,6431
20250116,105400,7562821257,1520,1521,1521,1520,13064
20250116,105300,7542963898,1521,1521,1521,1520,2712
20250116,105200,7538840963,1520,1521,1521,1519,14746
20250116,105100,7516432482,1519,1521,1521,1519,11536
20250116,105000,7498897687,1521,1525,1526,1521,16618
20250116,104900,7473595139,1525,1526,1526,1523,20164
20250116,104800,7442839641,1527,1528,1529,1527,13190
20250116,104700,7422695351,1528,1528,1529,1528,1617
20250116,104600,7420223108,1529,1530,1530,1529,1632
20250116,104500,7417726968,1531,1530,1532,1529,17389
20250116,104400,7391119339,1529,1526,1530,1526,31371
20250116,104300,7343170316,1526,1522,1529,1522,23352
20250116,104200,7307579432,1522,1522,1523,1521,5645
20250116,104100,7298988448,1522,1523,1523,1522,2198
20250116,104000,7295643057,1523,1520,1523,1520,7256
20250116,103900,7284606292,1519,1520,1521,1519,7580
20250116,103800,7273084088,1520,1521,1521,1520,16376
20250116,103700,7248187512,1520,1522,1522,1520,9398
20250116,103600,7233895214,1522,1521,1523,1520,16889
20250116,103500,7208189067,1523,1521,1523,1520,30652
20250116,103400,7161574484,1522,1527,1527,1522,4969
20250116,103300,7154003508,1529,1529,1530,1526,4121
20250116,103200,7147705225,1529,1529,1532,1528,10590
20250116,103100,7131501674,1529,1523,1529,1523,18245
20250116,103000,7103650878,1525,1523,1525,1523,9444
20250116,102900,7089254632,1523,1522,1523,1521,7106
20250116,102800,7078434780,1523,1525,1525,1523,6275
20250116,102700,7068871747,1524,1526,1526,1520,33686
20250116,102600,7017579595,1526,1528,1529,1525,8809
20250116,102500,7004133614,1528,1529,1530,1528,2945
20250116,102400,6999630828,1529,1529,1530,1529,8833
20250116,102300,6986124841,1533,1530,1533,1527,23402
20250116,102200,6950327841,1529,1526,1530,1526,596
20250116,102100,6949416332,1529,1521,1530,1521,7127
20250116,102000,6938518773,1522,1519,1522,1518,34452
20250116,101900,6886191998,1519,1521,1521,1519,13249
20250116,101800,6866060334,1521,1523,1525,1518,28155
20250116,101700,6823259014,1525,1526,1527,1522,17599
20250116,101600,6796427587,1527,1530,1530,1527,15855
20250116,101500,6772206508,1529,1527,1531,1526,11963
20250116,101400,6753939835,1527,1529,1529,1527,22956
20250116,101300,6718851588,1529,1533,1533,1529,11859
20250116,101200,6700701902,1533,1532,1534,1530,3701
20250116,101100,6695035267,1530,1535,1535,1530,20148
20250116,101000,6664177743,1535,1543,1544,1535,21137
20250116,100900,6631635057,1545,1547,1547,1543,56320
20250116,100800,6544599827,1546,1549,1549,1546,22994
20250116,100700,6509017612,1548,1547,1549,1547,22924
20250116,100600,6473527307,1546,1545,1548,1545,16035
20250116,100500,6448728115,1545,1542,1545,1542,10679
20250116,100400,6432247965,1542,1542,1543,1540,15089
20250116,100300,6408984358,1542,1540,1542,1535,10540
20250116,100200,6392752344,1540,1535,1541,1535,24236
20250116,100100,6355505076,1535,1533,1536,1532,13123
20250116,100000,6335361305,1533,1537,1537,1532,15298
20250116,095900,6311901731,1536,1537,1539,1534,17294
20250116,095800,6285334408,1537,1533,1539,1533,15509
20250116,095700,6261516846,1534,1533,1536,1533,30615
20250116,095600,6214546372,1533,1528,1534,1526,28201
20250116,095500,6171451948,1528,1522,1528,1521,21340
20250116,095400,6138956313,1522,1520,1522,1520,7529
20250116,095300,6127507888,1520,1520,1522,1519,23410
20250116,095200,6091906548,1519,1521,1521,1517,25550
20250116,095100,6053093158,1521,1518,1522,1517,20758
20250116,095000,6021568921,1518,1517,1520,1515,22113
20250116,094900,5988014809,1516,1524,1525,1516,54477
20250116,094800,5905036811,1523,1520,1525,1515,61961
20250116,094700,5810711278,1518,1517,1520,1515,26919
20250116,094600,5769843365,1515,1508,1515,1506,59893
20250116,094500,5679449959,1508,1512,1513,1507,27618
20250116,094400,5637736567,1512,1504,1513,1504,89784
20250116,094300,5502468527,1504,1513,1513,1503,62188
20250116,094200,5408711260,1513,1514,1514,1512,18720
20250116,094100,5380386710,1514,1518,1520,1513,36466
20250116,094000,5325101584,1518,1521,1524,1518,40225
20250116,093900,5263939737,1523,1522,1525,1519,17221
20250116,093800,5237721888,1522,1515,1524,1515,68048
20250116,093700,5134436693,1516,1515,1517,1512,64973
20250116,093600,5036032505,1515,1516,1517,1512,31056
20250116,093500,4988998027,1517,1518,1520,1515,26855
20250116,093400,4948249094,1519,1513,1520,1513,72048
20250116,093300,4839081507,1513,1510,1513,1505,80321
20250116,093200,4717905354,1512,1529,1529,1510,104273
20250116,093100,4559618269,1530,1522,1534,1522,33798
20250116,093000,4508050917,1522,1518,1522,1516,105700
20250116,092900,4347554689,1518,1531,1531,1516,88809
20250116,092800,4212538322,1530,1542,1542,1525,56741
20250116,092700,4125403602,1540,1548,1548,1540,46769
20250116,092600,4053219394,1549,1550,1552,1548,9929
20250116,092500,4037838330,1550,1556,1560,1547,51477
20250116,092400,3957853597,1556,1547,1556,1547,47695
20250116,092300,3883831070,1547,1541,1550,1540,47572
20250116,092200,3810317685,1541,1537,1545,1537,59386
20250116,092100,3718735857,1544,1556,1556,1530,108277
20250116,092000,3552082243,1555,1567,1567,1555,44790
20250116,091900,3482202980,1567,1573,1573,1560,97095
20250116,091800,3330077901,1573,1579,1581,1572,62818
20250116,091700,3231116830,1579,1577,1580,1574,33937
20250116,091600,3177597488,1577,1572,1580,1572,31235
20250116,091500,3128358018,1572,1571,1572,1567,91104
20250116,091400,2985308475,1571,1583,1583,1567,76370
20250116,091300,2865077772,1583,1600,1600,1583,52969
20250116,091200,2780849368,1590,1605,1606,1590,94032
20250116,091100,2630504176,1605,1614,1620,1605,78131
20250116,091000,2504500048,1615,1617,1621,1611,143370
20250116,090900,2272634191,1616,1618,1620,1613,120212
20250116,090800,2078419356,1618,1620,1620,1614,102897
20250116,090700,1911886555,1618,1606,1620,1606,85385
20250116,090600,1774088859,1607,1594,1607,1594,125608
20250116,090500,1572954872,1593,1580,1594,1573,181896
20250116,090400,1285240969,1580,1584,1593,1577,137538
20250116,090300,1067566875,1580,1546,1595,1513,222256
20250116,090200,721822542,1546,1527,1568,1525,240556
20250116,090100,352939601,1463,1463,1463,1463,0
20250116,090000,352939601,1463,1570,1570,1463,212424