stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190100,3711483347,1807,1807,1807,1807,23060
20250108,190000,3711483347,1807,1807,1807,1807,0
20250108,185900,3711483347,1807,1807,1807,1807,0
20250108,185800,3711483347,1807,1807,1807,1807,0
20250108,185700,3711483347,1807,1807,1807,1807,0
20250108,185600,3711483347,1807,1807,1807,1807,0
20250108,185500,3711483347,1807,1807,1807,1807,0
20250108,185400,3711483347,1807,1807,1807,1807,0
20250108,185300,3711483347,1807,1807,1807,1807,0
20250108,185200,3711483347,1807,1807,1807,1807,0
20250108,185100,3711483347,1807,1807,1807,1807,0
20250108,185000,3711483347,1807,1807,1807,1807,0
20250108,184900,3711483347,1807,1807,1807,1807,0
20250108,184800,3711483347,1807,1807,1807,1807,0
20250108,184700,3711483347,1807,1807,1807,1807,0
20250108,184600,3711483347,1807,1807,1807,1807,0
20250108,184500,3711483347,1807,1807,1807,1807,0
20250108,184400,3711483347,1807,1807,1807,1807,0
20250108,184300,3711483347,1807,1807,1807,1807,0
20250108,184200,3711483347,1807,1807,1807,1807,0
20250108,184100,3711483347,1807,1807,1807,1807,0
20250108,184000,3711483347,1807,1807,1807,1807,0
20250108,183900,3711483347,1807,1807,1807,1807,0
20250108,183800,3711483347,1807,1807,1807,1807,0
20250108,183700,3711483347,1807,1807,1807,1807,0
20250108,183600,3711483347,1807,1807,1807,1807,0
20250108,183500,3711483347,1807,1807,1807,1807,0
20250108,183400,3711483347,1807,1807,1807,1807,0
20250108,183300,3711483347,1807,1807,1807,1807,0
20250108,183200,3711483347,1807,1807,1807,1807,0
20250108,183100,3711483347,1807,1807,1807,1807,23060
20250108,183000,3711483347,1807,1807,1807,1807,0
20250108,182900,3711483347,1807,1807,1807,1807,0
20250108,182800,3711483347,1807,1807,1807,1807,0
20250108,182700,3711483347,1807,1807,1807,1807,0
20250108,182600,3711483347,1807,1807,1807,1807,0
20250108,182500,3711483347,1807,1807,1807,1807,0
20250108,182400,3711483347,1807,1807,1807,1807,0
20250108,182300,3711483347,1807,1807,1807,1807,0
20250108,182200,3711483347,1807,1807,1807,1807,0
20250108,182100,3711483347,1807,1807,1807,1807,0
20250108,182000,3711483347,1807,1807,1807,1807,0
20250108,181900,3711483347,1807,1807,1807,1807,0
20250108,181800,3711483347,1807,1807,1807,1807,0
20250108,181700,3711483347,1807,1807,1807,1807,0
20250108,181600,3711483347,1807,1807,1807,1807,0
20250108,181500,3711483347,1807,1807,1807,1807,0
20250108,181400,3711483347,1807,1807,1807,1807,0
20250108,181300,3711483347,1807,1807,1807,1807,0
20250108,181200,3711483347,1807,1807,1807,1807,0
20250108,181100,3711483347,1807,1807,1807,1807,0
20250108,181000,3711483347,1807,1807,1807,1807,0
20250108,180900,3711483347,1807,1807,1807,1807,0
20250108,180800,3711483347,1807,1807,1807,1807,0
20250108,180700,3711483347,1807,1807,1807,1807,0
20250108,180600,3711483347,1807,1807,1807,1807,0
20250108,180500,3711483347,1807,1807,1807,1807,0
20250108,180400,3711483347,1807,1807,1807,1807,0
20250108,180300,3711483347,1807,1807,1807,1807,0
20250108,180200,3711483347,1807,1807,1807,1807,0
20250108,180100,3711483347,1807,1807,1807,1807,23060
20250108,180000,3711483347,1807,1807,1807,1807,0
20250108,175900,3711483347,1807,1807,1807,1807,0
20250108,175800,3711483347,1807,1807,1807,1807,0
20250108,175700,3711483347,1807,1807,1807,1807,0
20250108,175600,3711483347,1807,1807,1807,1807,0
20250108,175500,3711483347,1807,1807,1807,1807,0
20250108,175400,3711483347,1807,1807,1807,1807,0
20250108,175300,3711483347,1807,1807,1807,1807,0
20250108,175200,3711483347,1807,1807,1807,1807,0
20250108,175100,3711483347,1807,1807,1807,1807,0
20250108,175000,3711483347,1807,1807,1807,1807,0
20250108,174900,3711483347,1807,1807,1807,1807,0
20250108,174800,3711483347,1807,1807,1807,1807,0
20250108,174700,3711483347,1807,1807,1807,1807,0
20250108,174600,3711483347,1807,1807,1807,1807,0
20250108,174500,3711483347,1807,1807,1807,1807,0
20250108,174400,3711483347,1807,1807,1807,1807,0
20250108,174300,3711483347,1807,1807,1807,1807,0
20250108,174200,3711483347,1807,1807,1807,1807,0
20250108,174100,3711483347,1807,1807,1807,1807,0
20250108,174000,3711483347,1807,1807,1807,1807,0
20250108,173900,3711483347,1807,1807,1807,1807,0
20250108,173800,3711483347,1807,1807,1807,1807,0
20250108,173700,3711483347,1807,1807,1807,1807,0
20250108,173600,3711483347,1807,1807,1807,1807,0
20250108,173500,3711483347,1807,1807,1807,1807,0
20250108,173400,3711483347,1807,1807,1807,1807,0
20250108,173300,3711483347,1807,1807,1807,1807,0
20250108,173200,3711483347,1807,1807,1807,1807,0
20250108,173100,3711483347,1807,1807,1807,1807,23060
20250108,173000,3711483347,1807,1807,1807,1807,0
20250108,172900,3711483347,1807,1807,1807,1807,0
20250108,172800,3711483347,1807,1807,1807,1807,0
20250108,172700,3711483347,1807,1807,1807,1807,0
20250108,172600,3711483347,1807,1807,1807,1807,0
20250108,172500,3711483347,1807,1807,1807,1807,0
20250108,172400,3711483347,1807,1807,1807,1807,0
20250108,172300,3711483347,1807,1807,1807,1807,0
20250108,172200,3711483347,1807,1807,1807,1807,0
20250108,172100,3711483347,1807,1807,1807,1807,0
20250108,172000,3711483347,1807,1807,1807,1807,0
20250108,171900,3711483347,1807,1807,1807,1807,0
20250108,171800,3711483347,1807,1807,1807,1807,0
20250108,171700,3711483347,1807,1807,1807,1807,0
20250108,171600,3711483347,1807,1807,1807,1807,0
20250108,171500,3711483347,1807,1807,1807,1807,0
20250108,171400,3711483347,1807,1807,1807,1807,0
20250108,171300,3711483347,1807,1807,1807,1807,0
20250108,171200,3711483347,1807,1807,1807,1807,0
20250108,171100,3711483347,1807,1807,1807,1807,0
20250108,171000,3711483347,1807,1807,1807,1807,0
20250108,170900,3711483347,1807,1807,1807,1807,0
20250108,170800,3711483347,1807,1807,1807,1807,0
20250108,170700,3711483347,1807,1807,1807,1807,0
20250108,170600,3711483347,1807,1807,1807,1807,0
20250108,170500,3711483347,1807,1807,1807,1807,0
20250108,170400,3711483347,1807,1807,1807,1807,0
20250108,170300,3711483347,1807,1807,1807,1807,0
20250108,170200,3711483347,1807,1807,1807,1807,0
20250108,170100,3711483347,1807,1807,1807,1807,23060
20250108,170000,3711483347,1807,1807,1807,1807,0
20250108,165900,3711483347,1807,1807,1807,1807,0
20250108,165800,3711483347,1807,1807,1807,1807,0
20250108,165700,3711483347,1807,1807,1807,1807,0
20250108,165600,3711483347,1807,1807,1807,1807,0
20250108,165500,3711483347,1807,1807,1807,1807,0
20250108,165400,3711483347,1807,1807,1807,1807,0
20250108,165300,3711483347,1807,1807,1807,1807,0
20250108,165200,3711483347,1807,1807,1807,1807,0
20250108,165100,3711483347,1807,1807,1807,1807,0
20250108,165000,3711483347,1807,1807,1807,1807,0
20250108,164900,3711483347,1807,1807,1807,1807,0
20250108,164800,3711483347,1807,1807,1807,1807,0
20250108,164700,3711483347,1807,1807,1807,1807,0
20250108,164600,3711483347,1807,1807,1807,1807,0
20250108,164500,3711483347,1807,1807,1807,1807,0
20250108,164400,3711483347,1807,1807,1807,1807,0
20250108,164300,3711483347,1807,1807,1807,1807,0
20250108,164200,3711483347,1807,1807,1807,1807,0
20250108,164100,3711483347,1807,1807,1807,1807,0
20250108,164000,3711483347,1807,1807,1807,1807,0
20250108,163900,3711483347,1807,1807,1807,1807,0
20250108,163800,3711483347,1807,1807,1807,1807,0
20250108,163700,3711483347,1807,1807,1807,1807,0
20250108,163600,3711483347,1807,1807,1807,1807,0
20250108,163500,3711483347,1807,1807,1807,1807,0
20250108,163400,3711483347,1807,1807,1807,1807,0
20250108,163300,3711483347,1807,1807,1807,1807,0
20250108,163200,3711483347,1807,1807,1807,1807,0
20250108,163100,3711483347,1807,1807,1807,1807,23060
20250108,163000,3711483347,1807,1807,1807,1807,0
20250108,162900,3711483347,1807,1807,1807,1807,0
20250108,162800,3711483347,1807,1807,1807,1807,0
20250108,162700,3711483347,1807,1807,1807,1807,0
20250108,162600,3711483347,1807,1807,1807,1807,0
20250108,162500,3711483347,1807,1807,1807,1807,0
20250108,162400,3711483347,1807,1807,1807,1807,0
20250108,162300,3711483347,1807,1807,1807,1807,0
20250108,162200,3711483347,1807,1807,1807,1807,0
20250108,162100,3711483347,1807,1807,1807,1807,0
20250108,162000,3711483347,1807,1807,1807,1807,0
20250108,161900,3711483347,1807,1807,1807,1807,0
20250108,161800,3711483347,1807,1807,1807,1807,0
20250108,161700,3711483347,1807,1807,1807,1807,0
20250108,161600,3711483347,1807,1807,1807,1807,0
20250108,161500,3711483347,1807,1807,1807,1807,0
20250108,161400,3711483347,1807,1807,1807,1807,0
20250108,161300,3711483347,1807,1807,1807,1807,0
20250108,161200,3711483347,1807,1807,1807,1807,0
20250108,161100,3711483347,1807,1807,1807,1807,0
20250108,161000,3711483347,1807,1807,1807,1807,0
20250108,160900,3711483347,1807,1807,1807,1807,0
20250108,160800,3711483347,1807,1807,1807,1807,0
20250108,160700,3711483347,1807,1807,1807,1807,0
20250108,160600,3711483347,1807,1807,1807,1807,0
20250108,160500,3711483347,1807,1807,1807,1807,0
20250108,160400,3711483347,1807,1807,1807,1807,0
20250108,160300,3711483347,1807,1807,1807,1807,0
20250108,160200,3711483347,1807,1807,1807,1807,0
20250108,160100,3711483347,1807,1807,1807,1807,23060
20250108,160000,3711483347,1807,1807,1807,1807,0
20250108,155900,3711483347,1807,1807,1807,1807,0
20250108,155800,3711483347,1807,1807,1807,1807,0
20250108,155700,3711483347,1807,1807,1807,1807,0
20250108,155600,3711483347,1807,1807,1807,1807,0
20250108,155500,3711483347,1807,1807,1807,1807,0
20250108,155400,3711483347,1807,1807,1807,1807,0
20250108,155300,3711483347,1807,1807,1807,1807,0
20250108,155200,3711483347,1807,1807,1807,1807,0
20250108,155100,3711483347,1807,1807,1807,1807,0
20250108,155000,3711483347,1807,1807,1807,1807,0
20250108,154900,3711483347,1807,1807,1807,1807,0
20250108,154800,3711483347,1807,1807,1807,1807,0
20250108,154700,3711483347,1807,1807,1807,1807,0
20250108,154600,3711483347,1807,1807,1807,1807,0
20250108,154500,3711483347,1807,1807,1807,1807,0
20250108,154400,3711483347,1807,1807,1807,1807,0
20250108,154300,3711483347,1807,1807,1807,1807,0
20250108,154200,3711483347,1807,1807,1807,1807,0
20250108,154100,3711483347,1807,1807,1807,1807,0
20250108,154000,3711483347,1807,1807,1807,1807,0
20250108,153900,3711483347,1807,1807,1807,1807,0
20250108,153800,3711483347,1807,1807,1807,1807,0
20250108,153700,3711483347,1807,1807,1807,1807,0
20250108,153600,3711483347,1807,1807,1807,1807,0
20250108,153500,3711483347,1807,1807,1807,1807,0
20250108,153400,3711483347,1807,1807,1807,1807,0
20250108,153300,3711483347,1807,1807,1807,1807,0
20250108,153200,3711483347,1807,1807,1807,1807,0
20250108,153100,3711483347,1807,1807,1807,1807,23060
20250108,153000,3711483347,1807,1807,1807,1807,23060
20250108,152900,3669813927,1808,1808,1808,1808,0
20250108,152800,3669813927,1808,1808,1808,1808,0
20250108,152700,3669813927,1808,1808,1808,1808,0
20250108,152600,3669813927,1808,1808,1808,1808,0
20250108,152500,3669813927,1808,1808,1808,1808,0
20250108,152400,3669813927,1808,1808,1808,1808,0
20250108,152300,3669813927,1808,1808,1808,1808,0
20250108,152200,3669813927,1808,1808,1808,1808,0
20250108,152100,3669813927,1808,1808,1808,1808,0
20250108,152000,3669813927,1808,1808,1808,1808,0
20250108,151900,3669813927,1808,1808,1808,1807,252
20250108,151800,3669358511,1808,1808,1808,1808,205
20250108,151700,3668987871,1807,1809,1809,1807,4385
20250108,151600,3661061139,1809,1809,1810,1808,4869
20250108,151500,3652251497,1809,1809,1809,1808,6132
20250108,151400,3641159841,1809,1808,1809,1806,13396
20250108,151300,3616949318,1808,1808,1808,1807,1430
20250108,151200,3614363888,1808,1808,1809,1805,23360
20250108,151100,3572172328,1808,1808,1808,1807,11210
20250108,151000,3551907816,1808,1809,1809,1808,875
20250108,150900,3550325385,1808,1808,1808,1808,479
20250108,150800,3549459353,1808,1808,1808,1807,3745
20250108,150700,3542689397,1808,1809,1809,1808,3064
20250108,150600,3537147931,1810,1810,1810,1809,3701
20250108,150500,3530449622,1809,1811,1811,1809,12406
20250108,150400,3507994732,1811,1812,1812,1810,21315
20250108,150300,3469398016,1812,1813,1816,1812,6184
20250108,150200,3458187857,1816,1813,1816,1812,7446
20250108,150100,3444689512,1816,1816,1816,1813,4203
20250108,150000,3437066421,1816,1816,1816,1815,2557
20250108,145900,3432423965,1816,1815,1816,1813,3614
20250108,145800,3425862402,1816,1815,1816,1815,731
20250108,145700,3424534916,1815,1815,1816,1813,13885
20250108,145600,3399343520,1815,1815,1815,1814,2058
20250108,145500,3395610292,1814,1814,1815,1814,315
20250108,145400,3395038880,1814,1814,1814,1812,13289
20250108,145300,3370955792,1814,1814,1814,1813,1746
20250108,145200,3367789557,1814,1813,1814,1812,5108
20250108,145100,3358528795,1814,1813,1815,1813,504
20250108,145000,3357615039,1815,1815,1815,1815,1
20250108,144900,3357613224,1816,1818,1818,1812,2757
20250108,144800,3352616835,1818,1813,1818,1812,4720
20250108,144700,3344060105,1813,1813,1813,1812,2903
20250108,144600,3338798105,1812,1815,1815,1812,12641
20250108,144500,3315872324,1815,1818,1818,1815,18884
20250108,144400,3281581267,1820,1820,1820,1818,698
20250108,144300,3280310927,1820,1818,1820,1818,820
20250108,144200,3278820163,1820,1820,1820,1818,47
20250108,144100,3278734635,1820,1820,1820,1820,70
20250108,144000,3278607235,1820,1818,1820,1816,2154
20250108,143900,3274693937,1818,1820,1820,1818,975
20250108,143800,3272921173,1820,1820,1820,1820,1001
20250108,143700,3271099353,1821,1821,1821,1821,1055
20250108,143600,3269178198,1821,1816,1821,1815,2506
20250108,143500,3264625183,1821,1817,1821,1815,3697
20250108,143400,3257910840,1821,1817,1821,1816,3028
20250108,143300,3252409753,1817,1818,1822,1817,2930
20250108,143200,3247084806,1818,1820,1820,1818,3721
20250108,143100,3240317267,1820,1822,1822,1820,7779
20250108,143000,3226153034,1823,1823,1823,1823,50
20250108,142900,3226061884,1823,1822,1823,1822,3604
20250108,142800,3219494792,1822,1822,1822,1822,1100
20250108,142700,3217490592,1822,1822,1822,1822,400
20250108,142600,3216761792,1821,1823,1823,1821,3156
20250108,142500,3211011506,1823,1823,1823,1823,5
20250108,142400,3211002391,1824,1824,1824,1824,10
20250108,142300,3210984151,1824,1821,1824,1821,2866
20250108,142200,3205763365,1821,1822,1822,1821,1412
20250108,142100,3203191608,1825,1825,1827,1825,1817
20250108,142000,3199873075,1827,1827,1827,1821,2099
20250108,141900,3196043503,1822,1822,1822,1820,6146
20250108,141800,3184852224,1821,1820,1821,1820,510
20250108,141700,3183923754,1820,1820,1821,1820,198
20250108,141600,3183563381,1818,1820,1820,1818,2082
20250108,141500,3179777203,1819,1819,1820,1818,965
20250108,141400,3178021997,1818,1820,1820,1818,3117
20250108,141300,3172353065,1819,1819,1820,1819,1318
20250108,141200,3169955408,1818,1819,1819,1818,263
20250108,141100,3169477268,1819,1819,1820,1819,92
20250108,141000,3169309910,1819,1820,1820,1819,8475
20250108,140900,3153886853,1820,1820,1821,1820,20846
20250108,140800,3115947020,1820,1820,1820,1820,542
20250108,140700,3114960580,1820,1820,1821,1820,1819
20250108,140600,3111649997,1820,1820,1820,1820,10757
20250108,140500,3092072257,1820,1827,1827,1820,4026
20250108,140400,3084743063,1821,1828,1828,1821,12348
20250108,140300,3062255924,1821,1828,1828,1821,3608
20250108,140200,3055684703,1828,1822,1828,1821,9305
20250108,140100,3038736444,1828,1828,1828,1824,66
20250108,140000,3038616052,1828,1828,1828,1828,0
20250108,135900,3038616052,1828,1828,1828,1828,0
20250108,135800,3038616052,1828,1822,1828,1822,201
20250108,135700,3038249824,1821,1821,1821,1821,0
20250108,135600,3038249824,1821,1821,1822,1821,1002
20250108,135500,3036425008,1821,1828,1828,1821,2203
20250108,135400,3032412155,1828,1828,1828,1821,743
20250108,135300,3031058382,1828,1827,1828,1820,20700
20250108,135200,2993352878,1824,1828,1828,1824,1256
20250108,135100,2991061668,1825,1823,1825,1823,2445
20250108,135000,2986601369,1822,1823,1823,1822,3116
20250108,134900,2980923652,1823,1825,1825,1822,3147
20250108,134800,2975187716,1825,1828,1828,1823,12285
20250108,134700,2952772632,1828,1828,1828,1828,1
20250108,134600,2952770804,1825,1826,1828,1825,3053
20250108,134500,2947196841,1825,1828,1828,1825,7130
20250108,134400,2934183741,1825,1828,1828,1825,26962
20250108,134300,2884945566,1829,1835,1835,1829,8474
20250108,134200,2869429155,1836,1836,1836,1836,10
20250108,134100,2869410795,1837,1837,1837,1837,188
20250108,134000,2869065439,1837,1837,1837,1834,201
20250108,133900,2868696232,1837,1837,1837,1837,818
20250108,133800,2867193566,1837,1837,1837,1837,203
20250108,133700,2866820655,1837,1835,1837,1831,2663
20250108,133600,2861940532,1835,1835,1835,1835,700
20250108,133500,2860656032,1835,1838,1838,1835,675
20250108,133400,2859415756,1838,1838,1838,1838,0
20250108,133300,2859415756,1838,1835,1838,1835,118
20250108,133200,2859199203,1835,1835,1835,1835,80
20250108,133100,2859052403,1835,1836,1838,1834,1976
20250108,133000,2855425881,1836,1835,1836,1835,133
20250108,132900,2855181806,1835,1838,1838,1835,2778
20250108,132800,2850081053,1839,1840,1840,1839,89
20250108,132700,2849917303,1842,1842,1842,1842,0
20250108,132600,2849917303,1842,1846,1846,1841,4572
20250108,132500,2841490659,1846,1843,1846,1843,4947
20250108,132400,2832365521,1842,1841,1842,1841,1914
20250108,132300,2828840746,1841,1840,1841,1840,11395
20250108,132200,2807862806,1840,1841,1841,1840,404
20250108,132100,2807119445,1841,1841,1841,1840,1105
20250108,132000,2805085719,1840,1841,1841,1840,529
20250108,131900,2804111935,1841,1840,1841,1840,1410
20250108,131800,2801517064,1840,1839,1840,1835,5132
20250108,131700,2792084479,1839,1837,1839,1835,493
20250108,131600,2791177880,1837,1837,1837,1837,3
20250108,131500,2791172369,1839,1836,1839,1835,2003
20250108,131400,2787494975,1837,1840,1840,1837,374
20250108,131300,2786807710,1840,1841,1841,1840,901
20250108,131200,2785149869,1841,1838,1841,1838,405
20250108,131100,2784405056,1838,1837,1838,1836,4526
20250108,131000,2776091792,1837,1837,1837,1837,100
20250108,130900,2775908092,1836,1838,1838,1836,102
20250108,130800,2775720818,1838,1838,1838,1838,0
20250108,130700,2775720818,1838,1838,1838,1838,5
20250108,130600,2775711628,1838,1838,1838,1837,828
20250108,130500,2774189771,1838,1837,1838,1837,45
20250108,130400,2774107105,1837,1837,1837,1837,1
20250108,130300,2774105268,1834,1833,1834,1831,2294
20250108,130200,2769900280,1834,1834,1837,1834,2294
20250108,130100,2765693081,1835,1835,1835,1834,278
20250108,130000,2765183205,1835,1835,1835,1835,29
20250108,125900,2765129990,1835,1835,1835,1835,225
20250108,125800,2764717115,1835,1835,1835,1835,1
20250108,125700,2764715280,1834,1837,1837,1834,437
20250108,125600,2763913245,1837,1837,1837,1837,1
20250108,125500,2763911408,1835,1835,1837,1835,1006
20250108,125400,2762065396,1836,1838,1838,1836,32
20250108,125300,2762006614,1838,1837,1838,1835,1202
20250108,125200,2759800924,1839,1837,1839,1835,6434
20250108,125100,2747976986,1837,1837,1837,1837,580
20250108,125000,2746911526,1837,1837,1837,1837,4
20250108,124900,2746904178,1837,1832,1837,1831,76
20250108,124800,2746764961,1831,1831,1831,1831,123
20250108,124700,2746539748,1837,1833,1837,1833,623
20250108,124600,2745396507,1830,1831,1831,1830,1005
20250108,124500,2743556700,1831,1831,1831,1831,0
20250108,124400,2743556700,1831,1835,1836,1831,3021
20250108,124300,2738010159,1836,1830,1836,1830,3860
20250108,124200,2730943835,1831,1833,1833,1831,132
20250108,124100,2730702141,1833,1833,1833,1833,165
20250108,124000,2730399696,1834,1834,1834,1834,0
20250108,123900,2730399696,1834,1834,1834,1834,1460
20250108,123800,2727722056,1834,1834,1834,1834,0
20250108,123700,2727722056,1834,1834,1834,1834,431
20250108,123600,2726931602,1828,1834,1834,1828,2000
20250108,123500,2723274402,1828,1828,1828,1828,0
20250108,123400,2723274402,1828,1828,1828,1828,302
20250108,123300,2722722346,1826,1828,1828,1826,1802
20250108,123200,2719430290,1828,1826,1828,1825,11420
20250108,123100,2698557512,1826,1828,1828,1826,1424
20250108,123000,2695957268,1827,1828,1828,1824,4737
20250108,122900,2687307994,1828,1834,1835,1828,4400
20250108,122800,2679243712,1828,1824,1828,1823,8431
20250108,122700,2663872018,1823,1826,1828,1823,14051
20250108,122600,2638250640,1828,1827,1828,1827,20
20250108,122500,2638214095,1828,1826,1828,1826,460
20250108,122400,2637373727,1826,1828,1828,1823,38754
20250108,122300,2566696994,1828,1833,1833,1828,3164
20250108,122200,2560911653,1833,1834,1834,1832,1148
20250108,122100,2558806938,1833,1832,1833,1832,123
20250108,122000,2558581519,1833,1831,1833,1831,383
20250108,121900,2557880126,1831,1831,1831,1831,433
20250108,121800,2557087303,1831,1831,1831,1826,730
20250108,121700,2555750678,1831,1827,1831,1826,2467
20250108,121600,2551245930,1825,1825,1825,1825,0
20250108,121500,2551245930,1825,1830,1831,1825,4846
20250108,121400,2542393420,1830,1826,1830,1826,345
20250108,121300,2541763442,1825,1825,1825,1825,0
20250108,121200,2541763442,1825,1827,1827,1825,3408
20250108,121100,2535540455,1826,1831,1831,1826,3625
20250108,121000,2528920584,1826,1826,1833,1826,5734
20250108,120900,2518450071,1826,1827,1827,1826,3575
20250108,120800,2511920787,1826,1834,1835,1826,4358
20250108,120700,2503945038,1834,1834,1834,1834,2500
20250108,120600,2499360038,1834,1832,1834,1832,500
20250108,120500,2498443482,1833,1833,1833,1833,1
20250108,120400,2498441649,1828,1827,1828,1827,14
20250108,120300,2498416062,1834,1834,1834,1834,0
20250108,120200,2498416062,1834,1834,1834,1834,27
20250108,120100,2498366544,1834,1834,1834,1834,550
20250108,120000,2497357844,1834,1834,1834,1834,40
20250108,115900,2497284484,1829,1828,1829,1828,349
20250108,115800,2496646501,1828,1830,1834,1828,1825
20250108,115700,2493308610,1829,1829,1829,1829,5
20250108,115600,2493299465,1836,1836,1836,1836,2001
20250108,115500,2489625629,1836,1834,1836,1834,11277
20250108,115400,2468935329,1834,1828,1834,1828,946
20250108,115300,2467205000,1828,1827,1828,1827,703
20250108,115200,2465920298,1827,1827,1827,1827,2
20250108,115100,2465916644,1826,1827,1829,1826,1344
20250108,115000,2463461086,1827,1827,1827,1825,1271
20250108,114900,2461138973,1825,1828,1829,1825,1455
20250108,114800,2458481825,1830,1830,1830,1830,103
20250108,114700,2458293335,1830,1830,1830,1827,127
20250108,114600,2458061240,1830,1829,1830,1825,1286
20250108,114500,2455713543,1829,1825,1829,1825,4157
20250108,114400,2448126998,1825,1825,1825,1825,6
20250108,114300,2448116048,1825,1825,1825,1825,0
20250108,114200,2448116048,1825,1825,1825,1825,408
20250108,114100,2447371448,1825,1825,1825,1825,34
20250108,114000,2447309398,1825,1825,1825,1824,4626
20250108,113900,2438868623,1825,1826,1827,1825,2358
20250108,113800,2434563501,1826,1830,1830,1826,5275
20250108,113700,2424930191,1832,1832,1832,1832,0
20250108,113600,2424930191,1832,1825,1832,1825,557
20250108,113500,2423909977,1825,1826,1832,1825,2219
20250108,113400,2419858216,1826,1830,1830,1826,5294
20250108,113300,2410186255,1834,1835,1836,1834,49
20250108,113200,2410096358,1834,1833,1834,1833,5109
20250108,113100,2400730815,1833,1831,1833,1830,4615
20250108,113000,2392284805,1830,1830,1830,1829,151
20250108,112900,2392008571,1830,1833,1833,1830,74
20250108,112800,2391873139,1833,1834,1834,1833,71
20250108,112700,2391742945,1829,1833,1835,1829,2793
20250108,112600,2386631433,1834,1835,1835,1830,5415
20250108,112500,2376705195,1835,1833,1835,1829,185
20250108,112400,2376366450,1833,1830,1835,1827,3008
20250108,112300,2370865394,1832,1828,1835,1828,1105
20250108,112200,2368843712,1826,1827,1827,1826,2328
20250108,112100,2364591784,1826,1827,1827,1826,502
20250108,112000,2363675080,1825,1827,1827,1825,3382
20250108,111900,2357499874,1826,1826,1826,1826,505
20250108,111800,2356577744,1826,1830,1830,1826,11567
20250108,111700,2335447181,1830,1826,1830,1826,409
20250108,111600,2334698904,1826,1826,1827,1825,5766
20250108,111500,2324169597,1826,1826,1826,1825,2340
20250108,111400,2319897275,1826,1827,1827,1826,2691
20250108,111300,2314983156,1827,1834,1834,1827,10150
20250108,111200,2296416605,1834,1834,1835,1833,4382
20250108,111100,2288380144,1835,1838,1838,1835,965
20250108,111000,2286608987,1838,1834,1838,1834,3822
20250108,110900,2279598593,1834,1833,1834,1832,1147
20250108,110800,2277495288,1833,1835,1835,1833,12
20250108,110700,2277473283,1835,1831,1835,1830,4242
20250108,110600,2269693717,1834,1835,1836,1830,1912
20250108,110500,2266189425,1835,1829,1835,1829,11150
20250108,110400,2245775269,1829,1830,1830,1827,807
20250108,110300,2244299060,1830,1829,1830,1829,3475
20250108,110200,2237940757,1827,1840,1840,1827,16472
20250108,110100,2207769447,1839,1836,1840,1830,5511
20250108,110000,2197649870,1839,1834,1842,1830,4581
20250108,105900,2189244602,1833,1828,1833,1827,1568
20250108,105800,2186376929,1828,1830,1831,1827,7066
20250108,105700,2173460822,1830,1825,1831,1823,6836
20250108,105600,2160992824,1825,1825,1830,1824,4538
20250108,105500,2152708412,1826,1830,1830,1826,2107
20250108,105400,2148857006,1830,1823,1830,1821,2464
20250108,105300,2144364754,1823,1820,1823,1819,6137
20250108,105200,2133194507,1821,1815,1821,1814,1157
20250108,105100,2131092358,1813,1820,1820,1813,7754
20250108,105000,2117002484,1824,1815,1824,1815,5815
20250108,104900,2106434293,1815,1819,1819,1812,29700
20250108,104800,2052539435,1819,1828,1828,1812,16521
20250108,104700,2022510183,1828,1831,1831,1820,15578
20250108,104600,1994100315,1829,1832,1833,1829,7864
20250108,104500,1979709759,1833,1832,1833,1831,483
20250108,104400,1978824920,1833,1829,1833,1829,12331
20250108,104300,1956254139,1830,1833,1833,1827,20686
20250108,104200,1918412605,1831,1837,1837,1831,5888
20250108,104100,1907630675,1831,1840,1840,1831,11992
20250108,104000,1885648475,1840,1845,1845,1837,12214
20250108,103900,1863180304,1840,1837,1846,1837,14998
20250108,103800,1835620393,1840,1848,1848,1837,22124
20250108,103700,1794873480,1847,1846,1848,1844,4824
20250108,103600,1785963676,1851,1850,1851,1850,2026
20250108,103500,1782215275,1850,1854,1855,1845,37291
20250108,103400,1713352558,1852,1851,1852,1849,3869
20250108,103300,1706195529,1851,1850,1851,1850,643
20250108,103200,1705005355,1850,1850,1850,1849,1744
20250108,103100,1701779168,1849,1848,1849,1848,7675
20250108,103000,1687589386,1849,1851,1851,1848,6523
20250108,102900,1675532755,1849,1849,1849,1847,4825
20250108,102800,1666614882,1849,1852,1852,1848,13423
20250108,102700,1641788011,1852,1853,1853,1852,2106
20250108,102600,1637887593,1853,1859,1859,1853,5212
20250108,102500,1628227995,1853,1853,1853,1853,0
20250108,102400,1628227995,1853,1853,1853,1853,1000
20250108,102300,1626374995,1853,1860,1860,1851,5979
20250108,102200,1615299413,1865,1852,1865,1852,4433
20250108,102100,1607071290,1853,1860,1860,1853,4748
20250108,102000,1598269332,1860,1865,1865,1856,3678
20250108,101900,1591435918,1865,1865,1870,1865,3956
20250108,101800,1584050583,1865,1866,1866,1862,1746
20250108,101700,1580794664,1866,1867,1867,1860,5732
20250108,101600,1570117617,1868,1870,1870,1860,5018
20250108,101500,1560762497,1870,1865,1870,1860,13186
20250108,101400,1536194048,1863,1865,1866,1863,2175
20250108,101300,1532138246,1865,1865,1865,1864,1035
20250108,101200,1530208915,1865,1860,1865,1860,1569
20250108,101100,1527289380,1851,1851,1858,1851,9788
20250108,101000,1509152152,1849,1850,1852,1849,879
20250108,100900,1507526738,1852,1849,1852,1847,3894
20250108,100800,1500327053,1849,1849,1849,1846,13102
20250108,100700,1476124383,1847,1847,1847,1847,3770
20250108,100600,1469161193,1847,1849,1850,1847,10894
20250108,100500,1449024483,1849,1849,1850,1849,4316
20250108,100400,1441044198,1847,1848,1848,1845,5245
20250108,100300,1431357008,1848,1849,1849,1847,3983
20250108,100200,1423995350,1849,1850,1850,1849,1301
20250108,100100,1421589790,1850,1853,1853,1845,14556
20250108,100000,1394702711,1850,1850,1851,1849,11600
20250108,095900,1373244625,1850,1853,1853,1850,6260
20250108,095800,1361663421,1853,1853,1853,1853,349
20250108,095700,1361016724,1849,1850,1850,1849,4338
20250108,095600,1352991870,1850,1851,1851,1850,1931
20250108,095500,1349419341,1850,1850,1850,1849,3024
20250108,095400,1343825132,1849,1853,1853,1849,2455
20250108,095300,1339285169,1849,1851,1854,1848,3759
20250108,095200,1332331601,1851,1855,1855,1850,26087
20250108,095100,1284034246,1856,1860,1860,1856,18660
20250108,095000,1249391393,1860,1862,1862,1859,4083
20250108,094900,1241797887,1860,1865,1865,1860,1530
20250108,094800,1238945990,1862,1861,1862,1860,5324
20250108,094700,1229039260,1861,1865,1865,1860,6923
20250108,094600,1216153976,1865,1868,1868,1862,508
20250108,094500,1215205958,1868,1874,1874,1860,29539
20250108,094400,1160203800,1862,1874,1874,1862,9558
20250108,094300,1142341127,1873,1877,1877,1873,280
20250108,094200,1141816046,1878,1873,1878,1871,1649
20250108,094100,1138727628,1873,1872,1873,1872,578
20250108,094000,1137645567,1872,1868,1872,1861,7071
20250108,093900,1124438423,1869,1866,1869,1856,15581
20250108,093800,1095423493,1865,1871,1873,1862,21671
20250108,093700,1054955100,1871,1875,1875,1870,16085
20250108,093600,1024853471,1875,1884,1884,1875,28153
20250108,093500,971975816,1884,1889,1889,1884,652
20250108,093400,970746985,1890,1886,1890,1884,7536
20250108,093300,956538342,1887,1887,1888,1887,6339
20250108,093200,944572578,1887,1889,1890,1885,3745
20250108,093100,937503053,1891,1895,1895,1890,9725
20250108,093000,919103796,1895,1900,1900,1890,16225
20250108,092900,888345953,1898,1901,1901,1898,873
20250108,092800,886687877,1902,1904,1905,1894,16935
20250108,092700,854481196,1905,1907,1913,1904,3346
20250108,092600,848095577,1916,1921,1921,1904,14206
20250108,092500,820924613,1921,1918,1922,1916,11373
20250108,092400,799082422,1918,1917,1922,1911,30504
20250108,092300,740528157,1918,1905,1918,1900,11933
20250108,092200,717745935,1900,1905,1905,1900,7366
20250108,092100,703732645,1905,1908,1908,1900,719
20250108,092000,702364240,1899,1898,1910,1890,13698
20250108,091900,676289972,1898,1883,1898,1883,30093
20250108,091800,619447600,1887,1881,1888,1881,6475
20250108,091700,607233664,1881,1888,1888,1881,307
20250108,091600,606656148,1881,1881,1889,1881,7919
20250108,091500,591744213,1879,1882,1882,1879,1648
20250108,091400,588643953,1882,1881,1885,1881,204
20250108,091300,588259420,1876,1886,1893,1876,31862
20250108,091200,528314431,1876,1880,1886,1875,9743
20250108,091100,509984117,1880,1873,1882,1873,3187
20250108,091000,503996862,1873,1881,1881,1873,10854
20250108,090900,483606391,1881,1888,1888,1881,15590
20250108,090800,454217430,1888,1889,1890,1887,27936
20250108,090700,401470803,1890,1890,1894,1887,11120
20250108,090600,380465013,1890,1895,1899,1890,17021
20250108,090500,348265300,1898,1911,1911,1898,18585
20250108,090400,312865855,1911,1915,1916,1911,11440
20250108,090300,290987430,1915,1914,1916,1910,17465
20250108,090200,257587922,1915,1915,1922,1915,32007
20250108,090100,196270989,1910,1925,1927,1904,47996
20250108,090000,104346490,1926,1911,1926,1909,54534