stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,183700,94487769953,1455,1455,1455,1455,338734
20250124,183600,94487769953,1455,1455,1455,1455,0
20250124,183500,94487769953,1455,1455,1455,1455,0
20250124,183400,94487769953,1455,1455,1455,1455,0
20250124,183300,94487769953,1455,1455,1455,1455,0
20250124,183200,94487769953,1455,1455,1455,1455,0
20250124,183100,94487769953,1455,1455,1455,1455,0
20250124,183000,94487769953,1455,1455,1455,1455,0
20250124,182900,94487769953,1455,1455,1455,1455,0
20250124,182800,94487769953,1455,1455,1455,1455,0
20250124,182700,94487769953,1455,1455,1455,1455,0
20250124,182600,94487769953,1455,1455,1455,1455,0
20250124,182500,94487769953,1455,1455,1455,1455,0
20250124,182400,94487769953,1455,1455,1455,1455,0
20250124,182300,94487769953,1455,1455,1455,1455,0
20250124,182200,94487769953,1455,1455,1455,1455,0
20250124,182100,94487769953,1455,1455,1455,1455,0
20250124,182000,94487769953,1455,1455,1455,1455,0
20250124,181900,94487769953,1455,1455,1455,1455,0
20250124,181800,94487769953,1455,1455,1455,1455,0
20250124,181700,94487769953,1455,1455,1455,1455,0
20250124,181600,94487769953,1455,1455,1455,1455,0
20250124,181500,94487769953,1455,1455,1455,1455,0
20250124,181400,94487769953,1455,1455,1455,1455,0
20250124,181300,94487769953,1455,1455,1455,1455,0
20250124,181200,94487769953,1455,1455,1455,1455,0
20250124,181100,94487769953,1455,1455,1455,1455,0
20250124,181000,94487769953,1455,1455,1455,1455,0
20250124,180900,94487769953,1455,1455,1455,1455,0
20250124,180800,94487769953,1455,1455,1455,1455,0
20250124,180700,94487769953,1455,1455,1455,1455,338734
20250124,180600,94487769953,1455,1455,1455,1455,0
20250124,180500,94487769953,1455,1455,1455,1455,0
20250124,180400,94487769953,1455,1455,1455,1455,0
20250124,180300,94487769953,1455,1455,1455,1455,0
20250124,180200,94487769953,1455,1455,1455,1455,0
20250124,180100,94487769953,1455,1455,1455,1455,0
20250124,180000,94487769953,1455,1455,1455,1455,0
20250124,175900,94487769953,1455,1455,1455,1455,0
20250124,175800,94487769953,1455,1455,1455,1455,0
20250124,175700,94487769953,1455,1455,1455,1455,0
20250124,175600,94487769953,1455,1455,1455,1455,0
20250124,175500,94487769953,1455,1455,1455,1455,0
20250124,175400,94487769953,1455,1455,1455,1455,0
20250124,175300,94487769953,1455,1455,1455,1455,0
20250124,175200,94487769953,1455,1455,1455,1455,0
20250124,175100,94487769953,1455,1455,1455,1455,0
20250124,175000,94487769953,1455,1455,1455,1455,0
20250124,174900,94487769953,1455,1455,1455,1455,0
20250124,174800,94487769953,1455,1455,1455,1455,0
20250124,174700,94487769953,1455,1455,1455,1455,0
20250124,174600,94487769953,1455,1455,1455,1455,0
20250124,174500,94487769953,1455,1455,1455,1455,0
20250124,174400,94487769953,1455,1455,1455,1455,0
20250124,174300,94487769953,1455,1455,1455,1455,0
20250124,174200,94487769953,1455,1455,1455,1455,0
20250124,174100,94487769953,1455,1455,1455,1455,0
20250124,174000,94487769953,1455,1455,1455,1455,0
20250124,173900,94487769953,1455,1455,1455,1455,0
20250124,173800,94487769953,1455,1455,1455,1455,0
20250124,173700,94487769953,1455,1455,1455,1455,338734
20250124,173600,94487769953,1455,1455,1455,1455,0
20250124,173500,94487769953,1455,1455,1455,1455,0
20250124,173400,94487769953,1455,1455,1455,1455,0
20250124,173300,94487769953,1455,1455,1455,1455,0
20250124,173200,94487769953,1455,1455,1455,1455,0
20250124,173100,94487769953,1455,1455,1455,1455,0
20250124,173000,94487769953,1455,1455,1455,1455,0
20250124,172900,94487769953,1455,1455,1455,1455,0
20250124,172800,94487769953,1455,1455,1455,1455,0
20250124,172700,94487769953,1455,1455,1455,1455,0
20250124,172600,94487769953,1455,1455,1455,1455,0
20250124,172500,94487769953,1455,1455,1455,1455,0
20250124,172400,94487769953,1455,1455,1455,1455,0
20250124,172300,94487769953,1455,1455,1455,1455,0
20250124,172200,94487769953,1455,1455,1455,1455,0
20250124,172100,94487769953,1455,1455,1455,1455,0
20250124,172000,94487769953,1455,1455,1455,1455,0
20250124,171900,94487769953,1455,1455,1455,1455,0
20250124,171800,94487769953,1455,1455,1455,1455,0
20250124,171700,94487769953,1455,1455,1455,1455,0
20250124,171600,94487769953,1455,1455,1455,1455,0
20250124,171500,94487769953,1455,1455,1455,1455,0
20250124,171400,94487769953,1455,1455,1455,1455,0
20250124,171300,94487769953,1455,1455,1455,1455,0
20250124,171200,94487769953,1455,1455,1455,1455,0
20250124,171100,94487769953,1455,1455,1455,1455,0
20250124,171000,94487769953,1455,1455,1455,1455,0
20250124,170900,94487769953,1455,1455,1455,1455,0
20250124,170800,94487769953,1455,1455,1455,1455,0
20250124,170700,94487769953,1455,1455,1455,1455,338734
20250124,170600,94487769953,1455,1455,1455,1455,0
20250124,170500,94487769953,1455,1455,1455,1455,0
20250124,170400,94487769953,1455,1455,1455,1455,0
20250124,170300,94487769953,1455,1455,1455,1455,0
20250124,170200,94487769953,1455,1455,1455,1455,0
20250124,170100,94487769953,1455,1455,1455,1455,0
20250124,170000,94487769953,1455,1455,1455,1455,0
20250124,165900,94487769953,1455,1455,1455,1455,0
20250124,165800,94487769953,1455,1455,1455,1455,0
20250124,165700,94487769953,1455,1455,1455,1455,0
20250124,165600,94487769953,1455,1455,1455,1455,0
20250124,165500,94487769953,1455,1455,1455,1455,0
20250124,165400,94487769953,1455,1455,1455,1455,0
20250124,165300,94487769953,1455,1455,1455,1455,0
20250124,165200,94487769953,1455,1455,1455,1455,0
20250124,165100,94487769953,1455,1455,1455,1455,0
20250124,165000,94487769953,1455,1455,1455,1455,0
20250124,164900,94487769953,1455,1455,1455,1455,0
20250124,164800,94487769953,1455,1455,1455,1455,0
20250124,164700,94487769953,1455,1455,1455,1455,0
20250124,164600,94487769953,1455,1455,1455,1455,0
20250124,164500,94487769953,1455,1455,1455,1455,0
20250124,164400,94487769953,1455,1455,1455,1455,0
20250124,164300,94487769953,1455,1455,1455,1455,0
20250124,164200,94487769953,1455,1455,1455,1455,0
20250124,164100,94487769953,1455,1455,1455,1455,0
20250124,164000,94487769953,1455,1455,1455,1455,0
20250124,163900,94487769953,1455,1455,1455,1455,0
20250124,163800,94487769953,1455,1455,1455,1455,0
20250124,163700,94487769953,1455,1455,1455,1455,338734
20250124,163600,94487769953,1455,1455,1455,1455,0
20250124,163500,94487769953,1455,1455,1455,1455,0
20250124,163400,94487769953,1455,1455,1455,1455,0
20250124,163300,94487769953,1455,1455,1455,1455,0
20250124,163200,94487769953,1455,1455,1455,1455,0
20250124,163100,94487769953,1455,1455,1455,1455,0
20250124,163000,94487769953,1455,1455,1455,1455,0
20250124,162900,94487769953,1455,1455,1455,1455,0
20250124,162800,94487769953,1455,1455,1455,1455,0
20250124,162700,94487769953,1455,1455,1455,1455,0
20250124,162600,94487769953,1455,1455,1455,1455,0
20250124,162500,94487769953,1455,1455,1455,1455,0
20250124,162400,94487769953,1455,1455,1455,1455,0
20250124,162300,94487769953,1455,1455,1455,1455,0
20250124,162200,94487769953,1455,1455,1455,1455,0
20250124,162100,94487769953,1455,1455,1455,1455,0
20250124,162000,94487769953,1455,1455,1455,1455,0
20250124,161900,94487769953,1455,1455,1455,1455,0
20250124,161800,94487769953,1455,1455,1455,1455,0
20250124,161700,94487769953,1455,1455,1455,1455,0
20250124,161600,94487769953,1455,1455,1455,1455,0
20250124,161500,94487769953,1455,1455,1455,1455,0
20250124,161400,94487769953,1455,1455,1455,1455,0
20250124,161300,94487769953,1455,1455,1455,1455,0
20250124,161200,94487769953,1455,1455,1455,1455,0
20250124,161100,94487769953,1455,1455,1455,1455,0
20250124,161000,94487769953,1455,1455,1455,1455,0
20250124,160900,94487769953,1455,1455,1455,1455,0
20250124,160800,94487769953,1455,1455,1455,1455,0
20250124,160700,94487769953,1455,1455,1455,1455,338734
20250124,160600,94487769953,1455,1455,1455,1455,0
20250124,160500,94487769953,1455,1455,1455,1455,0
20250124,160400,94487769953,1455,1455,1455,1455,0
20250124,160300,94487769953,1455,1455,1455,1455,0
20250124,160200,94487769953,1455,1455,1455,1455,0
20250124,160100,94487769953,1455,1455,1455,1455,0
20250124,160000,94487769953,1455,1455,1455,1455,0
20250124,155900,94487769953,1455,1455,1455,1455,0
20250124,155800,94487769953,1455,1455,1455,1455,0
20250124,155700,94487769953,1455,1455,1455,1455,0
20250124,155600,94487769953,1455,1455,1455,1455,0
20250124,155500,94487769953,1455,1455,1455,1455,0
20250124,155400,94487769953,1455,1455,1455,1455,0
20250124,155300,94487769953,1455,1455,1455,1455,0
20250124,155200,94487769953,1455,1455,1455,1455,0
20250124,155100,94487769953,1455,1455,1455,1455,0
20250124,155000,94487769953,1455,1455,1455,1455,0
20250124,154900,94487769953,1455,1455,1455,1455,0
20250124,154800,94487769953,1455,1455,1455,1455,0
20250124,154700,94487769953,1455,1455,1455,1455,0
20250124,154600,94487769953,1455,1455,1455,1455,0
20250124,154500,94487769953,1455,1455,1455,1455,0
20250124,154400,94487769953,1455,1455,1455,1455,0
20250124,154300,94487769953,1455,1455,1455,1455,0
20250124,154200,94487769953,1455,1455,1455,1455,0
20250124,154100,94487769953,1455,1455,1455,1455,0
20250124,154000,94487769953,1455,1455,1455,1455,0
20250124,153900,94487769953,1455,1455,1455,1455,0
20250124,153800,94487769953,1455,1455,1455,1455,0
20250124,153700,94487769953,1455,1455,1455,1455,338734
20250124,153600,94487769953,1455,1455,1455,1455,0
20250124,153500,94487769953,1455,1455,1455,1455,0
20250124,153400,94487769953,1455,1455,1455,1455,0
20250124,153300,94487769953,1455,1455,1455,1455,0
20250124,153200,94487769953,1455,1455,1455,1455,0
20250124,153100,94487769953,1455,1455,1455,1455,0
20250124,153000,94487769953,1455,1455,1455,1455,338734
20250124,152900,93994911983,1461,1461,1461,1461,0
20250124,152800,93994911983,1461,1461,1461,1461,0
20250124,152700,93994911983,1461,1461,1461,1461,0
20250124,152600,93994911983,1461,1461,1461,1461,0
20250124,152500,93994911983,1461,1461,1461,1461,0
20250124,152400,93994911983,1461,1461,1461,1461,0
20250124,152300,93994911983,1461,1461,1461,1461,0
20250124,152200,93994911983,1461,1461,1461,1461,0
20250124,152100,93994911983,1461,1461,1461,1461,0
20250124,152000,93994911983,1461,1461,1461,1461,0
20250124,151900,93994911983,1461,1477,1477,1457,440421
20250124,151800,93348876065,1475,1500,1502,1475,283223
20250124,151700,92928092848,1500,1513,1521,1490,143789
20250124,151600,92711663084,1511,1509,1513,1500,135527
20250124,151500,92507561086,1508,1527,1527,1492,307250
20250124,151400,92044997528,1526,1525,1528,1524,121274
20250124,151300,91859973358,1525,1539,1544,1523,337077
20250124,151200,91342593544,1540,1533,1543,1533,274511
20250124,151100,90920248415,1533,1520,1534,1515,283730
20250124,151000,90487182408,1520,1503,1520,1503,141144
20250124,150900,90273767220,1502,1492,1518,1492,171786
20250124,150800,90015367127,1494,1499,1499,1492,94672
20250124,150700,89873658657,1496,1490,1508,1482,289228
20250124,150600,89440219480,1485,1492,1493,1475,198144
20250124,150500,89146491286,1492,1494,1499,1490,119728
20250124,150400,88967745072,1491,1474,1500,1474,265230
20250124,150300,88573341011,1475,1488,1490,1465,342928
20250124,150200,88067014974,1488,1495,1500,1488,91838
20250124,150100,87929773274,1498,1502,1518,1494,167737
20250124,150000,87677154263,1493,1494,1510,1480,234189
20250124,145900,87328364444,1492,1516,1519,1491,161660
20250124,145800,87085736536,1516,1512,1523,1509,90039
20250124,145700,86949222656,1512,1504,1514,1497,98064
20250124,145600,86801460205,1506,1514,1518,1490,237046
20250124,145500,86445451360,1515,1511,1523,1511,167535
20250124,145400,86191128922,1511,1520,1520,1506,202678
20250124,145300,85884659423,1520,1524,1535,1518,206843
20250124,145200,85569856768,1520,1509,1532,1494,247590
20250124,145100,85195331469,1509,1532,1535,1509,197356
20250124,145000,84893886244,1532,1544,1544,1530,121240
20250124,144900,84707716944,1541,1538,1554,1537,153223
20250124,144800,84470587994,1537,1549,1549,1537,171829
20250124,144700,84205705656,1549,1545,1551,1544,84666
20250124,144600,84074586802,1544,1546,1548,1541,79007
20250124,144500,83952587450,1546,1549,1550,1544,96064
20250124,144400,83803970927,1549,1540,1550,1538,135016
20250124,144300,83595373600,1538,1543,1545,1537,154149
20250124,144200,83357611695,1544,1538,1545,1536,89360
20250124,144100,83219839795,1538,1535,1540,1535,73355
20250124,144000,83106959300,1535,1525,1535,1522,155266
20250124,143900,82869685110,1524,1532,1536,1523,100457
20250124,143800,82716056629,1532,1536,1537,1529,90351
20250124,143700,82577674651,1537,1542,1545,1536,85999
20250124,143600,82445282869,1542,1544,1548,1538,64673
20250124,143500,82345376273,1544,1546,1547,1537,101764
20250124,143400,82188252938,1546,1537,1546,1536,137916
20250124,143300,81975788325,1535,1530,1537,1527,60512
20250124,143200,81883043025,1527,1541,1542,1522,156157
20250124,143100,81643617377,1542,1541,1543,1540,38690
20250124,143000,81583986096,1542,1545,1545,1540,59738
20250124,142900,81491913193,1545,1548,1551,1541,103960
20250124,142800,81331105135,1553,1547,1556,1541,147336
20250124,142700,81102554686,1541,1541,1546,1535,242611
20250124,142600,80728976428,1541,1538,1543,1537,95086
20250124,142500,80582430022,1537,1541,1544,1536,164045
20250124,142400,80329986738,1541,1548,1549,1541,150670
20250124,142300,80097155069,1549,1540,1549,1537,220654
20250124,142200,79756915672,1541,1515,1546,1514,344004
20250124,142100,79230874063,1516,1508,1519,1501,328038
20250124,142000,78735257774,1504,1504,1513,1462,614092
20250124,141900,77817124876,1506,1542,1543,1450,542906
20250124,141800,76997706819,1543,1556,1556,1538,270282
20250124,141700,76580153856,1555,1561,1566,1554,111088
20250124,141600,76406997574,1561,1560,1562,1560,31012
20250124,141500,76358614456,1559,1564,1565,1558,67492
20250124,141400,76253312279,1567,1570,1571,1557,119532
20250124,141300,76066162823,1570,1573,1578,1568,175052
20250124,141200,75790662202,1572,1571,1575,1571,45465
20250124,141100,75719188259,1572,1570,1572,1568,70087
20250124,141000,75609123845,1570,1566,1573,1565,75087
20250124,140900,75491349113,1566,1561,1566,1558,44776
20250124,140800,75421404421,1561,1562,1563,1557,64950
20250124,140700,75320146478,1563,1564,1565,1559,58758
20250124,140600,75228380266,1564,1565,1568,1563,58190
20250124,140500,75137236937,1565,1558,1566,1558,53659
20250124,140400,75053373307,1560,1566,1567,1554,115208
20250124,140300,74873733780,1567,1570,1571,1566,56565
20250124,140200,74785037361,1569,1560,1569,1559,149112
20250124,140100,74551889838,1561,1560,1563,1555,88651
20250124,140000,74413933786,1560,1560,1564,1557,94717
20250124,135900,74266115281,1561,1567,1570,1560,70304
20250124,135800,74156101801,1565,1551,1578,1545,196975
20250124,135700,73849383548,1550,1576,1576,1550,365813
20250124,135600,73277381015,1576,1584,1590,1576,277892
20250124,135500,72837186528,1584,1582,1587,1582,76839
20250124,135400,72715485718,1583,1587,1589,1581,167040
20250124,135300,72450737557,1586,1579,1588,1577,213354
20250124,135200,72113083273,1579,1578,1580,1577,42264
20250124,135100,72046364808,1577,1577,1580,1577,82159
20250124,135000,71916658851,1577,1580,1581,1576,90646
20250124,134900,71773595194,1580,1580,1582,1578,145601
20250124,134800,71543530077,1580,1582,1584,1577,173645
20250124,134700,71268886314,1582,1577,1583,1574,141456
20250124,134600,71045660465,1576,1580,1583,1575,136891
20250124,134500,70829557585,1581,1576,1585,1576,166082
20250124,134400,70567034678,1576,1579,1579,1569,137869
20250124,134300,70350110773,1580,1581,1589,1574,276637
20250124,134200,69912552906,1581,1573,1586,1572,258243
20250124,134100,69504609613,1573,1575,1580,1573,148161
20250124,134000,69271339358,1573,1583,1585,1573,238048
20250124,133900,68895015973,1582,1573,1585,1573,293090
20250124,133800,68431748977,1573,1577,1580,1570,217481
20250124,133700,68089044184,1576,1566,1582,1563,348674
20250124,133600,67540571542,1566,1561,1592,1555,823922
20250124,133500,66238092226,1561,1550,1565,1550,141399
20250124,133400,66018016000,1550,1557,1558,1550,78971
20250124,133300,65895285437,1557,1550,1559,1550,107170
20250124,133200,65728564230,1551,1557,1558,1548,105725
20250124,133100,65564404711,1557,1556,1565,1556,115584
20250124,133000,65383881034,1558,1561,1561,1550,114942
20250124,132900,65205060899,1561,1565,1565,1552,169782
20250124,132800,64940147348,1564,1552,1565,1547,173129
20250124,132700,64670561623,1552,1544,1555,1542,144889
20250124,132600,64446186617,1544,1548,1550,1542,162903
20250124,132500,64194452763,1548,1550,1554,1548,121422
20250124,132400,64006232962,1553,1550,1554,1547,135449
20250124,132300,63796142702,1552,1543,1555,1539,261348
20250124,132200,63392121429,1541,1533,1544,1532,204244
20250124,132100,63077785303,1533,1552,1553,1531,429394
20250124,132000,62415823420,1552,1558,1562,1552,207232
20250124,131900,62093486321,1555,1568,1571,1555,278575
20250124,131800,61658017562,1568,1571,1572,1567,106186
20250124,131700,61491321942,1571,1565,1574,1563,111067
20250124,131600,61317233126,1565,1572,1574,1565,162917
20250124,131500,61061391478,1574,1560,1574,1558,167450
20250124,131400,60799388947,1560,1561,1565,1555,228902
20250124,131300,60442054617,1560,1564,1571,1553,529177
20250124,131200,59616038493,1564,1592,1596,1560,572529
20250124,131100,58714998648,1592,1599,1602,1592,723275
20250124,131000,57559107126,1598,1591,1600,1591,450980
20250124,130900,56839257002,1591,1572,1603,1572,1548931
20250124,130800,54370552103,1572,1572,1574,1566,218652
20250124,130700,54027303950,1573,1557,1574,1552,385860
20250124,130600,53424194855,1557,1566,1568,1555,252636
20250124,130500,53030157817,1568,1567,1569,1545,527091
20250124,130400,52207924059,1567,1578,1578,1566,527298
20250124,130300,51378328911,1577,1583,1583,1575,471767
20250124,130200,50633661202,1583,1582,1586,1574,835399
20250124,130100,49314661516,1579,1567,1590,1563,2051926
20250124,130000,46076425139,1565,1520,1578,1513,954806
20250124,125900,44605580696,1520,1523,1538,1518,696418
20250124,125800,43543182532,1522,1506,1527,1502,799108
20250124,125700,42327509769,1506,1455,1508,1453,574240
20250124,125600,41474754879,1455,1466,1468,1451,191805
20250124,125500,41194792977,1465,1475,1476,1465,161587
20250124,125400,40957553741,1473,1471,1478,1469,96120
20250124,125300,40815905047,1472,1469,1472,1464,109448
20250124,125200,40655206988,1466,1475,1478,1463,151885
20250124,125100,40431722108,1477,1461,1481,1461,87781
20250124,125000,40302327674,1461,1479,1480,1460,407230
20250124,124900,39704109168,1480,1486,1489,1478,316746
20250124,124800,39233656894,1487,1479,1488,1476,246151
20250124,124700,38868373151,1476,1480,1487,1473,468989
20250124,124600,38174423078,1479,1464,1480,1459,550857
20250124,124500,37361390460,1464,1457,1470,1456,48112
20250124,124400,37291038538,1456,1468,1470,1456,124447
20250124,124300,37108804569,1468,1475,1475,1466,173152
20250124,124200,36854439833,1475,1466,1479,1464,170628
20250124,124100,36603557527,1465,1459,1480,1456,262978
20250124,124000,36217484229,1459,1453,1461,1452,140267
20250124,123900,36013312244,1452,1464,1465,1452,171980
20250124,123800,35762772953,1463,1461,1477,1458,448248
20250124,123700,35104547679,1461,1466,1468,1450,289829
20250124,123600,34681050966,1466,1452,1467,1440,322195
20250124,123500,34211873379,1451,1453,1463,1451,358675
20250124,123400,33689274550,1453,1464,1464,1450,272191
20250124,123300,33291584201,1468,1468,1468,1468,0
20250124,123200,33291584201,1468,1456,1468,1447,297382
20250124,123100,32856637098,1454,1423,1463,1420,501903
20250124,123000,32128406024,1420,1420,1425,1417,61379
20250124,122900,32041163367,1420,1417,1422,1414,52008
20250124,122800,31967489594,1417,1422,1425,1417,86203
20250124,122700,31845017878,1423,1423,1427,1421,31550
20250124,122600,31800099501,1425,1423,1435,1421,198686
20250124,122500,31516360244,1422,1414,1425,1413,79644
20250124,122400,31403224683,1415,1415,1419,1413,37784
20250124,122300,31349739311,1419,1421,1423,1415,49598
20250124,122200,31279357277,1418,1414,1425,1413,103535
20250124,122100,31132330357,1414,1412,1415,1411,69075
20250124,122000,31034751282,1412,1410,1413,1409,14664
20250124,121900,31014049959,1410,1416,1418,1407,69595
20250124,121800,30915766363,1416,1406,1417,1403,107770
20250124,121700,30763776671,1406,1401,1409,1383,103936
20250124,121600,30618846224,1398,1401,1402,1387,99698
20250124,121500,30479594097,1401,1402,1403,1396,67214
20250124,121400,30385464165,1402,1411,1412,1402,62745
20250124,121300,30297170131,1408,1415,1417,1408,62535
20250124,121200,30208874718,1415,1413,1419,1411,68942
20250124,121100,30111308089,1411,1409,1415,1409,41618
20250124,121000,30052527160,1411,1416,1417,1410,38004
20250124,120900,29998870278,1415,1412,1420,1408,37203
20250124,120800,29946395466,1411,1403,1420,1403,112837
20250124,120700,29786712142,1407,1410,1410,1401,62443
20250124,120600,29698937059,1410,1413,1414,1409,26528
20250124,120500,29661509427,1414,1411,1417,1410,53473
20250124,120400,29585954561,1411,1415,1417,1408,38020
20250124,120300,29532269338,1414,1409,1417,1407,83857
20250124,120200,29413981827,1412,1422,1422,1407,172682
20250124,120100,29169654927,1419,1428,1430,1416,297292
20250124,120000,28746360041,1430,1428,1431,1426,86285
20250124,115900,28623152884,1428,1427,1437,1426,84111
20250124,115800,28502748338,1427,1426,1437,1423,67369
20250124,115700,28406570307,1425,1432,1432,1423,55229
20250124,115600,28327810299,1431,1425,1443,1421,148829
20250124,115500,28114048868,1422,1431,1431,1417,122033
20250124,115400,27940344868,1431,1426,1449,1424,202541
20250124,115300,27650271816,1425,1441,1442,1410,286265
20250124,115200,27241266669,1442,1442,1454,1441,255854
20250124,115100,26871438395,1442,1453,1458,1441,270618
20250124,115000,26479134362,1453,1431,1460,1426,570973
20250124,114900,25652408772,1429,1426,1435,1422,234933
20250124,114800,25316784772,1426,1434,1440,1420,295105
20250124,114700,24895310861,1434,1417,1444,1413,638011
20250124,114600,23981849825,1414,1384,1420,1382,350351
20250124,114500,23490475496,1381,1389,1391,1380,105609
20250124,114400,23343997245,1390,1368,1391,1368,132513
20250124,114300,23160763759,1365,1367,1370,1357,53141
20250124,114200,23088248845,1362,1377,1377,1359,85193
20250124,114100,22971757651,1373,1375,1381,1369,135815
20250124,114000,22785112291,1373,1387,1395,1373,204781
20250124,113900,22501270583,1387,1370,1390,1366,221047
20250124,113800,22197292529,1372,1367,1375,1364,159076
20250124,113700,21979112345,1368,1349,1370,1348,76239
20250124,113600,21875451190,1347,1344,1349,1343,16567
20250124,113500,21853168537,1344,1343,1344,1342,10750
20250124,113400,21838733997,1342,1343,1347,1342,20092
20250124,113300,21811713478,1341,1338,1341,1338,26413
20250124,113200,21776344658,1337,1334,1338,1334,8929
20250124,113100,21764407864,1334,1332,1335,1330,14500
20250124,113000,21745094408,1332,1330,1332,1329,18500
20250124,112900,21720478235,1329,1326,1329,1326,22299
20250124,112800,21690889747,1326,1327,1328,1326,11911
20250124,112700,21675091336,1326,1329,1330,1326,12676
20250124,112600,21658276151,1330,1330,1330,1325,30672
20250124,112500,21617556973,1329,1329,1329,1328,16896
20250124,112400,21595106314,1329,1329,1329,1328,20844
20250124,112300,21567410004,1329,1332,1332,1328,44632
20250124,112200,21508018626,1328,1325,1328,1324,32677
20250124,112100,21464648747,1324,1330,1330,1324,74511
20250124,112000,21365816666,1330,1331,1332,1330,12978
20250124,111900,21348546481,1330,1333,1335,1330,15314
20250124,111800,21328165588,1333,1330,1335,1330,11676
20250124,111700,21312616039,1330,1330,1331,1329,9287
20250124,111600,21300271034,1330,1330,1332,1329,25608
20250124,111500,21266202184,1330,1331,1332,1330,32335
20250124,111400,21223185701,1331,1330,1332,1330,12114
20250124,111300,21207061451,1330,1335,1335,1330,66902
20250124,111200,21117899361,1335,1334,1337,1334,16214
20250124,111100,21096252210,1334,1339,1340,1334,31421
20250124,111000,21054284502,1339,1343,1343,1339,16888
20250124,110900,21031630070,1340,1336,1343,1336,14837
20250124,110800,21011738622,1337,1337,1338,1335,9012
20250124,110700,20999700834,1336,1335,1337,1334,35364
20250124,110600,20952487502,1335,1338,1340,1335,25044
20250124,110500,20919003688,1338,1336,1340,1336,13510
20250124,110400,20900932786,1336,1342,1342,1334,39876
20250124,110300,20847613003,1343,1346,1346,1341,105743
20250124,110200,20705502531,1346,1345,1349,1344,17456
20250124,110100,20682006999,1346,1348,1348,1343,44264
20250124,110000,20622464570,1350,1346,1354,1346,49693
20250124,105900,20555281127,1345,1348,1349,1343,16323
20250124,105800,20533315902,1349,1342,1349,1342,17816
20250124,105700,20509343255,1343,1344,1347,1342,63023
20250124,105600,20424691928,1344,1339,1344,1337,45618
20250124,105500,20363536699,1339,1336,1339,1333,52267
20250124,105400,20293784036,1335,1345,1345,1330,152142
20250124,105300,20090609580,1342,1343,1346,1342,109765
20250124,105200,19943163226,1343,1342,1345,1342,86713
20250124,105100,19826757431,1343,1343,1350,1341,88990
20250124,105000,19707093046,1341,1347,1351,1341,90531
20250124,104900,19585121473,1345,1352,1357,1343,147091
20250124,104800,19386660427,1352,1364,1364,1351,83508
20250124,104700,19273373204,1363,1370,1373,1362,65178
20250124,104600,19184294595,1370,1370,1375,1367,98730
20250124,104500,19048902727,1370,1373,1374,1365,111472
20250124,104400,18896283386,1373,1364,1373,1364,94970
20250124,104300,18766245825,1364,1356,1366,1352,118336
20250124,104200,18605568396,1355,1368,1369,1352,128617
20250124,104100,18430592582,1368,1370,1373,1362,138587
20250124,104000,18241109840,1368,1371,1375,1367,101253
20250124,103900,18102294242,1374,1387,1390,1367,251313
20250124,103800,17756876298,1386,1399,1401,1386,111949
20250124,103700,17600837526,1395,1384,1400,1383,158862
20250124,103600,17380001363,1385,1376,1388,1375,263615
20250124,103500,17015632035,1376,1392,1397,1375,363411
20250124,103400,16512349273,1392,1424,1425,1392,520157
20250124,103300,15778594745,1423,1425,1429,1420,360620
20250124,103200,15264949433,1423,1413,1428,1413,349452
20250124,103100,14768282108,1414,1414,1417,1412,195921
20250124,103000,14491221010,1414,1413,1427,1407,642084
20250124,102900,13581876350,1412,1412,1419,1404,494547
20250124,102800,12883950774,1411,1406,1418,1392,450543
20250124,102700,12251454315,1406,1402,1420,1397,647930
20250124,102600,11338967592,1402,1379,1420,1373,668288
20250124,102500,10404452249,1373,1367,1384,1365,283917
20250124,102400,10013755968,1369,1384,1390,1367,346096
20250124,102300,9537077731,1387,1370,1390,1361,403509
20250124,102200,8982655982,1372,1369,1395,1365,630202
20250124,102100,8112176841,1370,1362,1379,1355,355280
20250124,102000,7626025023,1362,1333,1364,1332,425291
20250124,101900,7051267935,1333,1332,1333,1315,57694
20250124,101800,6974729748,1332,1340,1340,1330,34133
20250124,101700,6929185986,1340,1338,1344,1333,89909
20250124,101600,6808793659,1333,1315,1344,1315,87372
20250124,101500,6692487302,1316,1312,1319,1312,38065
20250124,101400,6642433772,1313,1330,1331,1303,100087
20250124,101300,6510853919,1331,1340,1345,1313,129263
20250124,101200,6339055987,1347,1335,1351,1334,227918
20250124,101100,6032839322,1334,1323,1340,1323,196495
20250124,101000,5770786740,1323,1313,1324,1309,53700
20250124,100900,5700169955,1315,1309,1315,1306,58032
20250124,100800,5624180418,1309,1307,1310,1306,42193
20250124,100700,5569009514,1305,1302,1309,1302,28576
20250124,100600,5531730777,1302,1297,1304,1296,34910
20250124,100500,5486361970,1297,1298,1298,1295,8695
20250124,100400,5475089571,1298,1294,1299,1292,18333
20250124,100300,5451309013,1295,1296,1297,1293,8538
20250124,100200,5440255155,1298,1301,1302,1296,9686
20250124,100100,5427677067,1299,1295,1305,1293,62989
20250124,100000,5345831808,1293,1288,1295,1288,10121
20250124,095900,5332735940,1287,1286,1289,1286,1573
20250124,095800,5330711439,1286,1287,1287,1285,8405
20250124,095700,5319903450,1287,1290,1291,1285,60314
20250124,095600,5242251822,1290,1291,1291,1290,1616
20250124,095500,5240167043,1290,1290,1291,1290,10609
20250124,095400,5226472287,1290,1290,1291,1290,5911
20250124,095300,5218847096,1290,1292,1292,1290,7241
20250124,095200,5209500634,1292,1291,1292,1291,2676
20250124,095100,5206045906,1292,1293,1293,1291,2851
20250124,095000,5202362735,1293,1292,1293,1291,7874
20250124,094900,5192188224,1291,1292,1292,1291,5883
20250124,094800,5184593261,1291,1290,1293,1290,1217
20250124,094700,5183021184,1292,1294,1294,1289,22914
20250124,094600,5153440281,1294,1287,1294,1286,30988
20250124,094500,5113529845,1287,1289,1289,1287,2365
20250124,094400,5110482145,1290,1290,1291,1287,10965
20250124,094300,5096339049,1291,1287,1291,1285,5270
20250124,094200,5089549318,1287,1287,1287,1285,10237
20250124,094100,5076384498,1287,1293,1293,1286,25781
20250124,094000,5043117034,1293,1290,1295,1290,12671
20250124,093900,5026740537,1290,1295,1298,1290,48194
20250124,093800,4964407994,1295,1290,1295,1289,52991
20250124,093700,4895899993,1290,1284,1294,1284,52447
20250124,093600,4828225904,1285,1283,1288,1283,13017
20250124,093500,4811487184,1282,1283,1284,1282,15007
20250124,093400,4792241321,1282,1277,1283,1276,30042
20250124,093300,4753838432,1275,1278,1278,1275,21002
20250124,093200,4727009574,1278,1277,1280,1277,5965
20250124,093100,4719389105,1277,1276,1280,1276,46644
20250124,093000,4659803392,1275,1281,1281,1275,18001
20250124,092900,4636811586,1281,1282,1284,1280,27277
20250124,092800,4601866072,1282,1275,1282,1275,13632
20250124,092700,4584421090,1275,1284,1285,1273,96231
20250124,092600,4461379631,1284,1290,1291,1283,23698
20250124,092500,4430893773,1292,1287,1298,1285,45055
20250124,092400,4372730205,1285,1281,1285,1279,27800
20250124,092300,4337088206,1281,1281,1282,1278,34490
20250124,092200,4292936694,1281,1284,1285,1279,36772
20250124,092100,4245807288,1283,1282,1284,1278,36882
20250124,092000,4198573461,1279,1281,1282,1276,52420
20250124,091900,4131541335,1280,1283,1284,1277,72387
20250124,091800,4038820742,1282,1290,1292,1282,66881
20250124,091700,3952750113,1290,1290,1296,1290,41915
20250124,091600,3898643624,1289,1288,1290,1286,15001
20250124,091500,3879326810,1288,1287,1292,1285,26970
20250124,091400,3844578698,1288,1295,1302,1285,79524
20250124,091300,3741762571,1295,1300,1315,1295,132821
20250124,091200,3568935155,1302,1296,1302,1295,51168
20250124,091100,3502529262,1296,1301,1310,1295,144674
20250124,091000,3314496546,1301,1312,1315,1300,68440
20250124,090900,3224983126,1313,1322,1324,1311,79716
20250124,090800,3120040408,1324,1334,1334,1319,63508
20250124,090700,3035944213,1334,1322,1335,1318,71226
20250124,090600,2941442978,1318,1335,1337,1318,213883
20250124,090500,2657198584,1335,1342,1356,1335,154785
20250124,090400,2449070082,1343,1337,1345,1336,84981
20250124,090300,2335283553,1338,1367,1370,1336,260378
20250124,090200,1982585247,1367,1361,1386,1359,488741
20250124,090100,1311626905,1364,1327,1385,1325,435995
20250124,090000,718650983,1326,1335,1355,1321,535204