stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183700,27614759549,1387,1387,1387,1387,212598
20250121,183600,27614759549,1387,1387,1387,1387,0
20250121,183500,27614759549,1387,1387,1387,1387,0
20250121,183400,27614759549,1387,1387,1387,1387,0
20250121,183300,27614759549,1387,1387,1387,1387,0
20250121,183200,27614759549,1387,1387,1387,1387,0
20250121,183100,27614759549,1387,1387,1387,1387,0
20250121,183000,27614759549,1387,1387,1387,1387,0
20250121,182900,27614759549,1387,1387,1387,1387,0
20250121,182800,27614759549,1387,1387,1387,1387,0
20250121,182700,27614759549,1387,1387,1387,1387,0
20250121,182600,27614759549,1387,1387,1387,1387,0
20250121,182500,27614759549,1387,1387,1387,1387,0
20250121,182400,27614759549,1387,1387,1387,1387,0
20250121,182300,27614759549,1387,1387,1387,1387,0
20250121,182200,27614759549,1387,1387,1387,1387,0
20250121,182100,27614759549,1387,1387,1387,1387,0
20250121,182000,27614759549,1387,1387,1387,1387,0
20250121,181900,27614759549,1387,1387,1387,1387,0
20250121,181800,27614759549,1387,1387,1387,1387,0
20250121,181700,27614759549,1387,1387,1387,1387,0
20250121,181600,27614759549,1387,1387,1387,1387,0
20250121,181500,27614759549,1387,1387,1387,1387,0
20250121,181400,27614759549,1387,1387,1387,1387,0
20250121,181300,27614759549,1387,1387,1387,1387,0
20250121,181200,27614759549,1387,1387,1387,1387,0
20250121,181100,27614759549,1387,1387,1387,1387,0
20250121,181000,27614759549,1387,1387,1387,1387,0
20250121,180900,27614759549,1387,1387,1387,1387,0
20250121,180800,27614759549,1387,1387,1387,1387,0
20250121,180700,27614759549,1387,1387,1387,1387,212598
20250121,180600,27614759549,1387,1387,1387,1387,0
20250121,180500,27614759549,1387,1387,1387,1387,0
20250121,180400,27614759549,1387,1387,1387,1387,0
20250121,180300,27614759549,1387,1387,1387,1387,0
20250121,180200,27614759549,1387,1387,1387,1387,0
20250121,180100,27614759549,1387,1387,1387,1387,0
20250121,180000,27614759549,1387,1387,1387,1387,0
20250121,175900,27614759549,1387,1387,1387,1387,0
20250121,175800,27614759549,1387,1387,1387,1387,0
20250121,175700,27614759549,1387,1387,1387,1387,0
20250121,175600,27614759549,1387,1387,1387,1387,0
20250121,175500,27614759549,1387,1387,1387,1387,0
20250121,175400,27614759549,1387,1387,1387,1387,0
20250121,175300,27614759549,1387,1387,1387,1387,0
20250121,175200,27614759549,1387,1387,1387,1387,0
20250121,175100,27614759549,1387,1387,1387,1387,0
20250121,175000,27614759549,1387,1387,1387,1387,0
20250121,174900,27614759549,1387,1387,1387,1387,0
20250121,174800,27614759549,1387,1387,1387,1387,0
20250121,174700,27614759549,1387,1387,1387,1387,0
20250121,174600,27614759549,1387,1387,1387,1387,0
20250121,174500,27614759549,1387,1387,1387,1387,0
20250121,174400,27614759549,1387,1387,1387,1387,0
20250121,174300,27614759549,1387,1387,1387,1387,0
20250121,174200,27614759549,1387,1387,1387,1387,0
20250121,174100,27614759549,1387,1387,1387,1387,0
20250121,174000,27614759549,1387,1387,1387,1387,0
20250121,173900,27614759549,1387,1387,1387,1387,0
20250121,173800,27614759549,1387,1387,1387,1387,0
20250121,173700,27614759549,1387,1387,1387,1387,212598
20250121,173600,27614759549,1387,1387,1387,1387,0
20250121,173500,27614759549,1387,1387,1387,1387,0
20250121,173400,27614759549,1387,1387,1387,1387,0
20250121,173300,27614759549,1387,1387,1387,1387,0
20250121,173200,27614759549,1387,1387,1387,1387,0
20250121,173100,27614759549,1387,1387,1387,1387,0
20250121,173000,27614759549,1387,1387,1387,1387,0
20250121,172900,27614759549,1387,1387,1387,1387,0
20250121,172800,27614759549,1387,1387,1387,1387,0
20250121,172700,27614759549,1387,1387,1387,1387,0
20250121,172600,27614759549,1387,1387,1387,1387,0
20250121,172500,27614759549,1387,1387,1387,1387,0
20250121,172400,27614759549,1387,1387,1387,1387,0
20250121,172300,27614759549,1387,1387,1387,1387,0
20250121,172200,27614759549,1387,1387,1387,1387,0
20250121,172100,27614759549,1387,1387,1387,1387,0
20250121,172000,27614759549,1387,1387,1387,1387,0
20250121,171900,27614759549,1387,1387,1387,1387,0
20250121,171800,27614759549,1387,1387,1387,1387,0
20250121,171700,27614759549,1387,1387,1387,1387,0
20250121,171600,27614759549,1387,1387,1387,1387,0
20250121,171500,27614759549,1387,1387,1387,1387,0
20250121,171400,27614759549,1387,1387,1387,1387,0
20250121,171300,27614759549,1387,1387,1387,1387,0
20250121,171200,27614759549,1387,1387,1387,1387,0
20250121,171100,27614759549,1387,1387,1387,1387,0
20250121,171000,27614759549,1387,1387,1387,1387,0
20250121,170900,27614759549,1387,1387,1387,1387,0
20250121,170800,27614759549,1387,1387,1387,1387,0
20250121,170700,27614759549,1387,1387,1387,1387,212598
20250121,170600,27614759549,1387,1387,1387,1387,0
20250121,170500,27614759549,1387,1387,1387,1387,0
20250121,170400,27614759549,1387,1387,1387,1387,0
20250121,170300,27614759549,1387,1387,1387,1387,0
20250121,170200,27614759549,1387,1387,1387,1387,0
20250121,170100,27614759549,1387,1387,1387,1387,0
20250121,170000,27614759549,1387,1387,1387,1387,0
20250121,165900,27614759549,1387,1387,1387,1387,0
20250121,165800,27614759549,1387,1387,1387,1387,0
20250121,165700,27614759549,1387,1387,1387,1387,0
20250121,165600,27614759549,1387,1387,1387,1387,0
20250121,165500,27614759549,1387,1387,1387,1387,0
20250121,165400,27614759549,1387,1387,1387,1387,0
20250121,165300,27614759549,1387,1387,1387,1387,0
20250121,165200,27614759549,1387,1387,1387,1387,0
20250121,165100,27614759549,1387,1387,1387,1387,0
20250121,165000,27614759549,1387,1387,1387,1387,0
20250121,164900,27614759549,1387,1387,1387,1387,0
20250121,164800,27614759549,1387,1387,1387,1387,0
20250121,164700,27614759549,1387,1387,1387,1387,0
20250121,164600,27614759549,1387,1387,1387,1387,0
20250121,164500,27614759549,1387,1387,1387,1387,0
20250121,164400,27614759549,1387,1387,1387,1387,0
20250121,164300,27614759549,1387,1387,1387,1387,0
20250121,164200,27614759549,1387,1387,1387,1387,0
20250121,164100,27614759549,1387,1387,1387,1387,0
20250121,164000,27614759549,1387,1387,1387,1387,0
20250121,163900,27614759549,1387,1387,1387,1387,0
20250121,163800,27614759549,1387,1387,1387,1387,0
20250121,163700,27614759549,1387,1387,1387,1387,212598
20250121,163600,27614759549,1387,1387,1387,1387,0
20250121,163500,27614759549,1387,1387,1387,1387,0
20250121,163400,27614759549,1387,1387,1387,1387,0
20250121,163300,27614759549,1387,1387,1387,1387,0
20250121,163200,27614759549,1387,1387,1387,1387,0
20250121,163100,27614759549,1387,1387,1387,1387,0
20250121,163000,27614759549,1387,1387,1387,1387,0
20250121,162900,27614759549,1387,1387,1387,1387,0
20250121,162800,27614759549,1387,1387,1387,1387,0
20250121,162700,27614759549,1387,1387,1387,1387,0
20250121,162600,27614759549,1387,1387,1387,1387,0
20250121,162500,27614759549,1387,1387,1387,1387,0
20250121,162400,27614759549,1387,1387,1387,1387,0
20250121,162300,27614759549,1387,1387,1387,1387,0
20250121,162200,27614759549,1387,1387,1387,1387,0
20250121,162100,27614759549,1387,1387,1387,1387,0
20250121,162000,27614759549,1387,1387,1387,1387,0
20250121,161900,27614759549,1387,1387,1387,1387,0
20250121,161800,27614759549,1387,1387,1387,1387,0
20250121,161700,27614759549,1387,1387,1387,1387,0
20250121,161600,27614759549,1387,1387,1387,1387,0
20250121,161500,27614759549,1387,1387,1387,1387,0
20250121,161400,27614759549,1387,1387,1387,1387,0
20250121,161300,27614759549,1387,1387,1387,1387,0
20250121,161200,27614759549,1387,1387,1387,1387,0
20250121,161100,27614759549,1387,1387,1387,1387,0
20250121,161000,27614759549,1387,1387,1387,1387,0
20250121,160900,27614759549,1387,1387,1387,1387,0
20250121,160800,27614759549,1387,1387,1387,1387,0
20250121,160700,27614759549,1387,1387,1387,1387,212598
20250121,160600,27614759549,1387,1387,1387,1387,0
20250121,160500,27614759549,1387,1387,1387,1387,0
20250121,160400,27614759549,1387,1387,1387,1387,0
20250121,160300,27614759549,1387,1387,1387,1387,0
20250121,160200,27614759549,1387,1387,1387,1387,0
20250121,160100,27614759549,1387,1387,1387,1387,0
20250121,160000,27614759549,1387,1387,1387,1387,0
20250121,155900,27614759549,1387,1387,1387,1387,0
20250121,155800,27614759549,1387,1387,1387,1387,0
20250121,155700,27614759549,1387,1387,1387,1387,0
20250121,155600,27614759549,1387,1387,1387,1387,0
20250121,155500,27614759549,1387,1387,1387,1387,0
20250121,155400,27614759549,1387,1387,1387,1387,0
20250121,155300,27614759549,1387,1387,1387,1387,0
20250121,155200,27614759549,1387,1387,1387,1387,0
20250121,155100,27614759549,1387,1387,1387,1387,0
20250121,155000,27614759549,1387,1387,1387,1387,0
20250121,154900,27614759549,1387,1387,1387,1387,0
20250121,154800,27614759549,1387,1387,1387,1387,0
20250121,154700,27614759549,1387,1387,1387,1387,0
20250121,154600,27614759549,1387,1387,1387,1387,0
20250121,154500,27614759549,1387,1387,1387,1387,0
20250121,154400,27614759549,1387,1387,1387,1387,0
20250121,154300,27614759549,1387,1387,1387,1387,0
20250121,154200,27614759549,1387,1387,1387,1387,0
20250121,154100,27614759549,1387,1387,1387,1387,0
20250121,154000,27614759549,1387,1387,1387,1387,0
20250121,153900,27614759549,1387,1387,1387,1387,0
20250121,153800,27614759549,1387,1387,1387,1387,0
20250121,153700,27614759549,1387,1387,1387,1387,212598
20250121,153600,27614759549,1387,1387,1387,1387,0
20250121,153500,27614759549,1387,1387,1387,1387,0
20250121,153400,27614759549,1387,1387,1387,1387,0
20250121,153300,27614759549,1387,1387,1387,1387,0
20250121,153200,27614759549,1387,1387,1387,1387,0
20250121,153100,27614759549,1387,1387,1387,1387,0
20250121,153000,27614759549,1387,1387,1387,1387,212598
20250121,152900,27319886123,1387,1387,1387,1387,0
20250121,152800,27319886123,1387,1387,1387,1387,0
20250121,152700,27319886123,1387,1387,1387,1387,0
20250121,152600,27319886123,1387,1387,1387,1387,0
20250121,152500,27319886123,1387,1387,1387,1387,0
20250121,152400,27319886123,1387,1387,1387,1387,0
20250121,152300,27319886123,1387,1387,1387,1387,0
20250121,152200,27319886123,1387,1387,1387,1387,0
20250121,152100,27319886123,1387,1387,1387,1387,0
20250121,152000,27319886123,1387,1387,1387,1387,0
20250121,151900,27319886123,1387,1387,1393,1385,68960
20250121,151800,27224192786,1387,1386,1398,1382,55548
20250121,151700,27147057541,1385,1399,1399,1381,129864
20250121,151600,26966390454,1400,1402,1405,1392,71813
20250121,151500,26865912814,1407,1395,1407,1391,137788
20250121,151400,26673017608,1391,1387,1395,1386,57650
20250121,151300,26592906368,1389,1388,1396,1383,92974
20250121,151200,26463613962,1383,1382,1388,1377,62419
20250121,151100,26377212858,1382,1376,1382,1362,165800
20250121,151000,26149901190,1378,1381,1389,1375,123988
20250121,150900,25978555731,1380,1385,1393,1375,139563
20250121,150800,25785691350,1389,1394,1413,1380,180459
20250121,150700,25535036829,1393,1420,1421,1393,196102
20250121,150600,25258611276,1420,1423,1432,1413,398828
20250121,150500,24691293866,1426,1395,1434,1393,673544
20250121,150400,23736256476,1393,1361,1400,1360,211599
20250121,150300,23443376025,1361,1362,1367,1361,22339
20250121,150200,23412926416,1362,1364,1366,1358,48024
20250121,150100,23347499916,1363,1362,1367,1358,132927
20250121,150000,23166454184,1360,1353,1369,1353,77260
20250121,145900,23061148702,1355,1356,1357,1348,145484
20250121,145800,22864424037,1356,1358,1362,1355,27250
20250121,145700,22827406764,1355,1367,1368,1355,104607
20250121,145600,22685293346,1367,1361,1368,1356,59575
20250121,145500,22604145530,1356,1361,1361,1355,117315
20250121,145400,22444926049,1363,1369,1370,1357,108067
20250121,145300,22297800959,1369,1365,1375,1365,74873
20250121,145200,22195222203,1365,1375,1376,1362,88420
20250121,145100,22074187486,1375,1383,1383,1363,120364
20250121,145000,21909052388,1383,1376,1387,1376,83726
20250121,144900,21793446077,1374,1387,1387,1366,356322
20250121,144800,21302422821,1386,1386,1394,1384,136706
20250121,144700,21112857407,1386,1390,1393,1385,161024
20250121,144600,20889419975,1390,1395,1402,1389,172463
20250121,144500,20649147730,1394,1402,1418,1390,252987
20250121,144400,20293321961,1403,1399,1407,1391,151576
20250121,144300,20081480917,1399,1404,1406,1392,99908
20250121,144200,19942000335,1404,1410,1411,1392,162036
20250121,144100,19714951842,1411,1416,1425,1394,163128
20250121,144000,19485374324,1417,1397,1445,1389,751519
20250121,143900,18412913049,1397,1388,1410,1383,356555
20250121,143800,17913306307,1383,1414,1416,1370,333306
20250121,143700,17448993049,1414,1402,1430,1402,505544
20250121,143600,16730416459,1401,1399,1407,1388,319990
20250121,143500,16283481117,1400,1400,1434,1396,432367
20250121,143400,15674024340,1399,1415,1449,1381,1170048
20250121,143300,14005891928,1415,1379,1416,1374,992330
20250121,143200,12614118159,1374,1364,1396,1364,505257
20250121,143100,11920212681,1355,1355,1355,1355,0
20250121,143000,11920212681,1355,1342,1355,1340,213613
20250121,142900,11632071735,1342,1338,1345,1336,55349
20250121,142800,11557838402,1338,1329,1338,1328,44331
20250121,142700,11498693163,1329,1337,1337,1325,55385
20250121,142600,11425037168,1337,1329,1346,1328,140321
20250121,142500,11237548226,1326,1339,1339,1326,114361
20250121,142400,11085415083,1339,1337,1340,1329,111861
20250121,142300,10936011638,1331,1315,1341,1315,374713
20250121,142200,10438598854,1315,1308,1316,1308,32338
20250121,142100,10396135045,1308,1311,1311,1306,13613
20250121,142000,10378326878,1311,1306,1315,1306,12485
20250121,141900,10361986139,1306,1312,1315,1306,17903
20250121,141800,10338471486,1312,1305,1312,1304,76943
20250121,141700,10237874704,1306,1305,1306,1305,5843
20250121,141600,10230248369,1305,1297,1309,1297,41870
20250121,141500,10175634862,1297,1298,1299,1297,13308
20250121,141400,10158367969,1298,1300,1300,1297,7757
20250121,141300,10148300185,1298,1299,1301,1297,5544
20250121,141200,10141102087,1300,1298,1302,1298,44077
20250121,141100,10083859257,1298,1299,1301,1297,23434
20250121,141000,10053422066,1299,1301,1304,1298,33836
20250121,140900,10009423885,1301,1301,1303,1300,11617
20250121,140800,9994301350,1299,1304,1304,1298,8345
20250121,140700,9983453979,1305,1306,1306,1298,35584
20250121,140600,9937169304,1302,1306,1309,1300,29003
20250121,140500,9899308184,1309,1303,1309,1301,19368
20250121,140400,9874047883,1303,1299,1309,1299,11106
20250121,140300,9859566553,1296,1309,1311,1295,70199
20250121,140200,9767890277,1309,1298,1309,1298,39858
20250121,140100,9715959343,1297,1290,1297,1290,24238
20250121,140000,9684645526,1290,1286,1290,1283,29739
20250121,135900,9646431322,1285,1289,1290,1284,26549
20250121,135800,9612291950,1289,1293,1294,1288,20765
20250121,135700,9585507576,1293,1295,1299,1291,11122
20250121,135600,9571113889,1301,1295,1310,1291,68644
20250121,135500,9481888983,1300,1305,1319,1295,207337
20250121,135400,9210498652,1305,1292,1310,1291,152788
20250121,135300,9012027877,1292,1291,1293,1286,58884
20250121,135200,8936098288,1289,1285,1291,1285,22513
20250121,135100,8907109521,1285,1286,1286,1282,28865
20250121,135000,8870051712,1286,1289,1292,1286,19705
20250121,134900,8844653489,1286,1287,1292,1284,26374
20250121,134800,8810678566,1287,1285,1292,1282,74305
20250121,134700,8715037688,1285,1282,1285,1281,27015
20250121,134600,8680360604,1284,1285,1289,1281,27106
20250121,134500,8645542297,1283,1275,1294,1274,121147
20250121,134400,8489901169,1276,1274,1277,1271,33756
20250121,134300,8446906697,1273,1274,1274,1272,7248
20250121,134200,8437679408,1274,1268,1275,1267,25140
20250121,134100,8405685302,1268,1273,1273,1267,17136
20250121,134000,8383916454,1273,1268,1275,1268,35090
20250121,133900,8339296334,1268,1269,1270,1267,4173
20250121,133800,8334004231,1268,1266,1270,1265,60338
20250121,133700,8257475333,1266,1263,1266,1262,15230
20250121,133600,8238213899,1260,1259,1263,1258,7963
20250121,133500,8228180329,1259,1260,1261,1259,3933
20250121,133400,8223225563,1260,1258,1260,1258,7736
20250121,133300,8213486945,1258,1258,1259,1258,1424
20250121,133200,8211695515,1258,1258,1258,1257,8784
20250121,133100,8200651870,1258,1263,1263,1258,8258
20250121,133000,8190251809,1263,1259,1265,1258,7607
20250121,132900,8180660109,1258,1258,1258,1258,680
20250121,132800,8179804669,1258,1261,1262,1258,3846
20250121,132700,8174962788,1261,1258,1261,1255,10067
20250121,132600,8162302117,1258,1257,1258,1254,4839
20250121,132500,8156228686,1256,1257,1260,1256,6700
20250121,132400,8147804607,1260,1259,1261,1257,5583
20250121,132300,8140772496,1259,1259,1260,1258,13318
20250121,132200,8124005975,1260,1258,1260,1254,12854
20250121,132100,8107861173,1259,1253,1259,1252,13893
20250121,132000,8090437818,1253,1254,1254,1253,17677
20250121,131900,8068280802,1255,1254,1255,1254,7695
20250121,131800,8058630379,1255,1253,1255,1252,15907
20250121,131700,8038696794,1253,1259,1260,1253,14061
20250121,131600,8021036966,1259,1258,1259,1257,4129
20250121,131500,8015845078,1258,1255,1261,1255,2973
20250121,131400,8012106722,1255,1258,1260,1253,25089
20250121,131300,7980603087,1258,1266,1266,1257,26329
20250121,131200,7947438236,1266,1269,1269,1266,8310
20250121,131100,7936908495,1269,1268,1271,1268,17021
20250121,131000,7915294301,1268,1267,1270,1266,17833
20250121,130900,7892675518,1269,1270,1272,1267,59788
20250121,130800,7816701736,1270,1264,1270,1263,20917
20250121,130700,7790208978,1264,1259,1265,1259,4121
20250121,130600,7785008198,1259,1261,1263,1258,15626
20250121,130500,7765299467,1263,1268,1270,1261,46340
20250121,130400,7706664861,1269,1256,1269,1256,30178
20250121,130300,7668508637,1256,1261,1263,1255,33782
20250121,130200,7626009285,1263,1265,1265,1260,35194
20250121,130100,7581583143,1267,1273,1276,1261,58352
20250121,130000,7507613840,1271,1251,1283,1251,261567
20250121,125900,7175694541,1251,1254,1254,1249,18802
20250121,125800,7152170581,1254,1245,1254,1244,49186
20250121,125700,7090813738,1246,1245,1246,1245,2434
20250121,125600,7087782821,1245,1245,1245,1245,1694
20250121,125500,7085673791,1245,1245,1246,1244,2863
20250121,125400,7082109542,1246,1245,1246,1245,4664
20250121,125300,7076301927,1246,1246,1246,1244,18102
20250121,125200,7053769583,1245,1246,1246,1244,3327
20250121,125100,7049627695,1246,1244,1246,1244,2996
20250121,125000,7045896345,1244,1244,1244,1244,4748
20250121,124900,7039989833,1244,1244,1245,1241,1344
20250121,124800,7038319816,1241,1244,1245,1241,3963
20250121,124700,7033396424,1244,1245,1245,1243,1853
20250121,124600,7031090157,1245,1244,1245,1242,6219
20250121,124500,7023363265,1244,1246,1246,1244,7456
20250121,124400,7014083918,1245,1246,1247,1245,3057
20250121,124300,7010275358,1246,1245,1246,1244,3142
20250121,124200,7006363326,1245,1245,1245,1244,2152
20250121,124100,7003684127,1244,1245,1245,1244,412
20250121,124000,7003171474,1245,1242,1245,1242,6101
20250121,123900,6995589174,1242,1244,1244,1242,3138
20250121,123800,6991689263,1244,1246,1246,1244,6550
20250121,123700,6983534615,1246,1248,1248,1245,2934
20250121,123600,6979878810,1247,1249,1249,1247,3834
20250121,123500,6975096017,1249,1252,1252,1247,6441
20250121,123400,6967054550,1252,1246,1253,1246,32332
20250121,123300,6926670916,1246,1246,1246,1244,8150
20250121,123200,6916526283,1246,1249,1252,1241,66115
20250121,123100,6834239390,1249,1251,1251,1249,26444
20250121,123000,6801181471,1250,1248,1251,1248,22670
20250121,122900,6772841638,1248,1245,1248,1245,632
20250121,122800,6772052977,1245,1247,1247,1245,13427
20250121,122700,6755312400,1247,1247,1247,1245,8111
20250121,122600,6745206875,1247,1249,1251,1247,23230
20250121,122500,6716183236,1250,1249,1250,1248,6127
20250121,122400,6708530439,1249,1248,1249,1248,6686
20250121,122300,6700183499,1249,1248,1249,1248,9291
20250121,122200,6688587939,1248,1247,1248,1247,7788
20250121,122100,6678872888,1247,1248,1249,1247,5252
20250121,122000,6672318433,1248,1246,1249,1246,11823
20250121,121900,6657575975,1246,1247,1250,1246,13213
20250121,121800,6641090768,1247,1245,1247,1243,4657
20250121,121700,6635291277,1245,1243,1245,1242,13738
20250121,121600,6618215475,1243,1240,1243,1237,15325
20250121,121500,6599215594,1240,1239,1240,1239,1662
20250121,121400,6597156374,1238,1240,1240,1238,2583
20250121,121300,6593957572,1240,1240,1240,1237,8733
20250121,121200,6583140570,1242,1243,1243,1240,25783
20250121,121100,6551124297,1243,1241,1243,1240,5898
20250121,121000,6543805451,1241,1239,1241,1238,6815
20250121,120900,6535355432,1238,1238,1239,1236,13513
20250121,120800,6518627697,1239,1237,1239,1237,13596
20250121,120700,6501796821,1237,1234,1239,1233,17109
20250121,120600,6480653655,1235,1232,1237,1232,82718
20250121,120500,6378722080,1236,1236,1236,1236,0
20250121,120400,6378722080,1236,1239,1239,1236,27665
20250121,120300,6344504551,1240,1239,1240,1238,6197
20250121,120200,6336826836,1238,1237,1238,1237,3906
20250121,120100,6331995014,1237,1238,1239,1236,11387
20250121,120000,6317915090,1238,1238,1238,1237,2399
20250121,115900,6314946553,1238,1238,1238,1236,25222
20250121,115800,6283761996,1238,1239,1239,1237,1251
20250121,115700,6282214080,1239,1238,1239,1237,14506
20250121,115600,6264269607,1238,1237,1238,1236,49027
20250121,115500,6203644839,1237,1238,1238,1236,16637
20250121,115400,6183074591,1238,1239,1239,1237,31977
20250121,115300,6143508778,1239,1241,1241,1238,30495
20250121,115200,6105729904,1240,1241,1241,1239,7206
20250121,115100,6096799533,1240,1240,1240,1239,19867
20250121,115000,6072174401,1240,1242,1242,1240,3266
20250121,114900,6068121912,1245,1241,1245,1241,891
20250121,114800,6067016177,1241,1243,1246,1241,1903
20250121,114700,6064650444,1248,1241,1248,1241,2250
20250121,114600,6061847783,1242,1242,1242,1242,201
20250121,114500,6061598141,1242,1241,1242,1240,4649
20250121,114400,6055830473,1240,1241,1241,1239,1784
20250121,114300,6053618979,1240,1240,1242,1240,321
20250121,114200,6053220766,1240,1242,1242,1239,4029
20250121,114100,6048223375,1243,1243,1243,1242,7172
20250121,114000,6039310278,1243,1244,1244,1242,11912
20250121,113900,6024501259,1244,1240,1244,1240,7101
20250121,113800,6015676333,1240,1238,1241,1238,16011
20250121,113700,5995835662,1238,1241,1241,1238,16507
20250121,113600,5975392488,1240,1241,1241,1240,3391
20250121,113500,5971186216,1241,1240,1241,1238,1060
20250121,113400,5969872368,1240,1240,1240,1238,10086
20250121,113300,5957381766,1239,1241,1241,1239,7392
20250121,113200,5948217898,1242,1241,1242,1238,18168
20250121,113100,5925701907,1241,1241,1241,1240,4825
20250121,113000,5919716577,1241,1242,1242,1240,31674
20250121,112900,5880427656,1242,1242,1244,1242,7394
20250121,112800,5871244108,1242,1243,1244,1242,8767
20250121,112700,5860348017,1243,1245,1245,1243,21726
20250121,112600,5833317440,1245,1246,1246,1243,5739
20250121,112500,5826176655,1246,1247,1247,1246,3518
20250121,112400,5821790160,1247,1246,1249,1246,2773
20250121,112300,5818332235,1244,1244,1246,1244,2402
20250121,112200,5815343258,1245,1244,1245,1242,14491
20250121,112100,5797335624,1244,1248,1248,1244,5173
20250121,112000,5790899328,1249,1247,1250,1245,15034
20250121,111900,5772149198,1247,1247,1247,1245,2240
20250121,111800,5769360022,1247,1244,1247,1243,7196
20250121,111700,5760406871,1247,1247,1247,1243,16737
20250121,111600,5739573608,1247,1249,1249,1246,19037
20250121,111500,5715816013,1250,1249,1250,1249,6075
20250121,111400,5708226304,1249,1249,1249,1249,6119
20250121,111300,5700583673,1249,1249,1249,1249,255
20250121,111200,5700265178,1249,1249,1251,1249,487
20250121,111100,5699656851,1249,1250,1250,1249,2000
20250121,111000,5697157789,1250,1250,1250,1250,314
20250121,110900,5696765289,1250,1249,1250,1249,7752
20250121,110800,5687077934,1249,1250,1250,1249,9288
20250121,110700,5675472162,1250,1250,1251,1249,5263
20250121,110600,5668893913,1251,1251,1252,1250,2583
20250121,110500,5665662722,1251,1251,1255,1251,7627
20250121,110400,5656118793,1251,1251,1251,1251,124
20250121,110300,5655963669,1251,1250,1251,1250,5289
20250121,110200,5649352208,1250,1253,1253,1250,3257
20250121,110100,5645275401,1254,1251,1254,1250,666
20250121,110000,5644441701,1250,1248,1251,1248,6317
20250121,105900,5636546045,1250,1251,1251,1249,6638
20250121,105800,5628252151,1251,1252,1253,1250,3811
20250121,105700,5623483026,1251,1248,1251,1247,6991
20250121,105600,5614758200,1248,1250,1250,1248,3721
20250121,105500,5610108820,1250,1257,1257,1250,31507
20250121,105400,5570608676,1257,1258,1258,1257,11680
20250121,105300,5555925796,1257,1257,1257,1255,8669
20250121,105200,5545031417,1257,1257,1257,1256,3383
20250121,105100,5540780598,1257,1256,1257,1255,7695
20250121,105000,5531114717,1252,1251,1256,1250,8754
20250121,104900,5520148718,1250,1253,1253,1250,4780
20250121,104800,5514166601,1253,1247,1253,1247,8066
20250121,104700,5504085049,1247,1248,1248,1247,3828
20250121,104600,5499311069,1248,1251,1251,1248,3444
20250121,104500,5495010683,1251,1251,1252,1250,5981
20250121,104400,5487528950,1251,1248,1254,1248,17887
20250121,104300,5465143113,1249,1245,1249,1244,9455
20250121,104200,5453352048,1245,1245,1247,1244,5823
20250121,104100,5446101010,1244,1246,1246,1244,893
20250121,104000,5444988997,1246,1245,1246,1243,4743
20250121,103900,5439091433,1245,1243,1245,1241,6789
20250121,103800,5430654459,1239,1240,1242,1239,9499
20250121,103700,5418875950,1239,1243,1243,1239,46833
20250121,103600,5360787772,1243,1244,1244,1243,16807
20250121,103500,5339894206,1244,1246,1246,1244,16595
20250121,103400,5319226684,1246,1245,1246,1244,14164
20250121,103300,5301597920,1245,1246,1247,1244,16444
20250121,103200,5281130570,1247,1245,1247,1245,9714
20250121,103100,5269034096,1246,1246,1248,1244,27554
20250121,103000,5234710291,1243,1243,1246,1241,55456
20250121,102900,5165751169,1243,1243,1243,1242,9655
20250121,102800,5153750988,1243,1242,1243,1242,10194
20250121,102700,5141085676,1241,1243,1243,1241,17404
20250121,102600,5119465448,1243,1243,1245,1243,5534
20250121,102500,5112585774,1243,1243,1245,1241,39286
20250121,102400,5063737011,1245,1244,1245,1242,22083
20250121,102300,5036281960,1244,1245,1245,1244,3722
20250121,102200,5031651687,1245,1246,1247,1245,8294
20250121,102100,5021322598,1246,1246,1248,1245,16611
20250121,102000,5000627317,1246,1246,1247,1246,15809
20250121,101900,4980929005,1247,1249,1250,1246,33584
20250121,101800,4939018043,1249,1248,1250,1248,13902
20250121,101700,4921656858,1248,1250,1250,1247,15779
20250121,101600,4901965114,1247,1252,1253,1246,25060
20250121,101500,4870651191,1251,1254,1255,1251,12263
20250121,101400,4855273561,1257,1257,1258,1253,13465
20250121,101300,4838379407,1257,1257,1261,1254,18884
20250121,101200,4814637997,1258,1255,1262,1254,47250
20250121,101100,4755235243,1255,1250,1255,1250,34002
20250121,101000,4712643947,1250,1247,1250,1245,27583
20250121,100900,4678214059,1247,1247,1248,1246,11975
20250121,100800,4663282184,1246,1250,1250,1246,7596
20250121,100700,4653797618,1249,1245,1249,1242,46975
20250121,100600,4595265361,1245,1246,1246,1240,69427
20250121,100500,4509019347,1246,1249,1249,1246,14341
20250121,100400,4491118525,1248,1249,1250,1248,4424
20250121,100300,4485595757,1249,1243,1249,1242,29289
20250121,100200,4449116143,1243,1247,1247,1242,58368
20250121,100100,4376480512,1247,1253,1253,1246,81978
20250121,100000,4274061319,1252,1256,1256,1250,75113
20250121,095900,4180034175,1256,1259,1259,1255,11169
20250121,095800,4166006447,1259,1265,1266,1259,17073
20250121,095700,4144471206,1264,1262,1267,1261,25377
20250121,095600,4112406213,1264,1264,1264,1261,15597
20250121,095500,4092719554,1264,1264,1265,1260,24299
20250121,095400,4062003578,1264,1259,1264,1259,24627
20250121,095300,4030977973,1260,1254,1260,1254,42880
20250121,095200,3977065293,1254,1256,1257,1253,74374
20250121,095100,3883740157,1256,1257,1258,1255,24518
20250121,095000,3852949449,1258,1255,1259,1254,27652
20250121,094900,3818195514,1254,1256,1257,1253,42989
20250121,094800,3764252374,1256,1258,1260,1255,54251
20250121,094700,3696077553,1258,1257,1260,1256,37610
20250121,094600,3648782160,1257,1257,1259,1256,62995
20250121,094500,3569620739,1256,1264,1265,1254,127034
20250121,094400,3409654677,1265,1266,1266,1263,20106
20250121,094300,3384227744,1267,1264,1267,1262,40110
20250121,094200,3333550294,1264,1263,1267,1260,53382
20250121,094100,3266118097,1263,1266,1266,1260,74251
20250121,094000,3172351005,1267,1271,1271,1267,26708
20250121,093900,3138446847,1271,1272,1273,1270,5190
20250121,093800,3131850343,1272,1274,1274,1271,27552
20250121,093700,3096802837,1274,1271,1274,1270,20894
20250121,093600,3070232831,1271,1271,1279,1271,28198
20250121,093500,3034360657,1271,1270,1272,1268,17380
20250121,093400,3012287190,1270,1268,1279,1267,56902
20250121,093300,2939958343,1268,1275,1275,1265,148873
20250121,093200,2750855616,1275,1287,1287,1275,58566
20250121,093100,2675900792,1287,1287,1288,1286,20364
20250121,093000,2649690230,1287,1286,1287,1285,13672
20250121,092900,2632103462,1286,1286,1287,1285,6641
20250121,092800,2623566033,1285,1288,1288,1285,10306
20250121,092700,2610312200,1287,1282,1288,1282,8178
20250121,092600,2599804900,1282,1290,1290,1281,11999
20250121,092500,2584412312,1292,1280,1293,1280,23519
20250121,092400,2554172425,1280,1279,1281,1279,9626
20250121,092300,2541850895,1282,1280,1285,1275,41431
20250121,092200,2488830763,1280,1283,1285,1274,70653
20250121,092100,2398534321,1284,1292,1293,1283,37953
20250121,092000,2349708191,1294,1284,1300,1281,73708
20250121,091900,2254856382,1284,1277,1284,1274,30333
20250121,091800,2216097982,1274,1275,1280,1270,128413
20250121,091700,2052543380,1276,1280,1280,1271,64313
20250121,091600,1970619116,1280,1273,1280,1270,94972
20250121,091500,1849567368,1273,1271,1278,1266,115393
20250121,091400,1703008694,1270,1289,1294,1270,146611
20250121,091300,1515174789,1288,1294,1300,1288,45640
20250121,091200,1456076898,1290,1293,1300,1290,77449
20250121,091100,1355883182,1292,1295,1300,1291,82042
20250121,091000,1249648156,1291,1306,1307,1291,159210
20250121,090900,1043394772,1307,1322,1322,1299,121554
20250121,090800,884372151,1322,1323,1323,1320,44331
20250121,090700,825817291,1321,1332,1332,1321,97740
20250121,090600,696318548,1332,1331,1336,1330,14680
20250121,090500,676755808,1336,1324,1336,1321,43015
20250121,090400,619674240,1324,1333,1341,1324,105608
20250121,090300,479279973,1333,1345,1349,1330,65849
20250121,090200,391308719,1349,1344,1366,1344,84998
20250121,090100,276093728,1348,1359,1360,1338,87140
20250121,090000,158610464,1359,1373,1373,1358,115849