stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190500,3622321370,1800,1800,1800,1800,96755
20250117,190400,3622321370,1800,1800,1800,1800,0
20250117,190300,3622321370,1800,1800,1800,1800,0
20250117,190200,3622321370,1800,1800,1800,1800,0
20250117,190100,3622321370,1800,1800,1800,1800,0
20250117,190000,3622321370,1800,1800,1800,1800,0
20250117,185900,3622321370,1800,1800,1800,1800,0
20250117,185800,3622321370,1800,1800,1800,1800,0
20250117,185700,3622321370,1800,1800,1800,1800,0
20250117,185600,3622321370,1800,1800,1800,1800,0
20250117,185500,3622321370,1800,1800,1800,1800,0
20250117,185400,3622321370,1800,1800,1800,1800,0
20250117,185300,3622321370,1800,1800,1800,1800,0
20250117,185200,3622321370,1800,1800,1800,1800,0
20250117,185100,3622321370,1800,1800,1800,1800,0
20250117,185000,3622321370,1800,1800,1800,1800,0
20250117,184900,3622321370,1800,1800,1800,1800,0
20250117,184800,3622321370,1800,1800,1800,1800,0
20250117,184700,3622321370,1800,1800,1800,1800,0
20250117,184600,3622321370,1800,1800,1800,1800,0
20250117,184500,3622321370,1800,1800,1800,1800,0
20250117,184400,3622321370,1800,1800,1800,1800,0
20250117,184300,3622321370,1800,1800,1800,1800,0
20250117,184200,3622321370,1800,1800,1800,1800,0
20250117,184100,3622321370,1800,1800,1800,1800,0
20250117,184000,3622321370,1800,1800,1800,1800,0
20250117,183900,3622321370,1800,1800,1800,1800,0
20250117,183800,3622321370,1800,1800,1800,1800,0
20250117,183700,3622321370,1800,1800,1800,1800,0
20250117,183600,3622321370,1800,1800,1800,1800,0
20250117,183500,3622321370,1800,1800,1800,1800,96755
20250117,183400,3622321370,1800,1800,1800,1800,0
20250117,183300,3622321370,1800,1800,1800,1800,0
20250117,183200,3622321370,1800,1800,1800,1800,0
20250117,183100,3622321370,1800,1800,1800,1800,0
20250117,183000,3622321370,1800,1800,1800,1800,0
20250117,182900,3622321370,1800,1800,1800,1800,0
20250117,182800,3622321370,1800,1800,1800,1800,0
20250117,182700,3622321370,1800,1800,1800,1800,0
20250117,182600,3622321370,1800,1800,1800,1800,0
20250117,182500,3622321370,1800,1800,1800,1800,0
20250117,182400,3622321370,1800,1800,1800,1800,0
20250117,182300,3622321370,1800,1800,1800,1800,0
20250117,182200,3622321370,1800,1800,1800,1800,0
20250117,182100,3622321370,1800,1800,1800,1800,0
20250117,182000,3622321370,1800,1800,1800,1800,0
20250117,181900,3622321370,1800,1800,1800,1800,0
20250117,181800,3622321370,1800,1800,1800,1800,0
20250117,181700,3622321370,1800,1800,1800,1800,0
20250117,181600,3622321370,1800,1800,1800,1800,0
20250117,181500,3622321370,1800,1800,1800,1800,0
20250117,181400,3622321370,1800,1800,1800,1800,0
20250117,181300,3622321370,1800,1800,1800,1800,0
20250117,181200,3622321370,1800,1800,1800,1800,0
20250117,181100,3622321370,1800,1800,1800,1800,0
20250117,181000,3622321370,1800,1800,1800,1800,0
20250117,180900,3622321370,1800,1800,1800,1800,0
20250117,180800,3622321370,1800,1800,1800,1800,0
20250117,180700,3622321370,1800,1800,1800,1800,0
20250117,180600,3622321370,1800,1800,1800,1800,0
20250117,180500,3622321370,1800,1800,1800,1800,96755
20250117,180400,3622321370,1800,1800,1800,1800,0
20250117,180300,3622321370,1800,1800,1800,1800,0
20250117,180200,3622321370,1800,1800,1800,1800,0
20250117,180100,3622321370,1800,1800,1800,1800,0
20250117,180000,3622321370,1800,1800,1800,1800,0
20250117,175900,3622321370,1800,1800,1800,1800,0
20250117,175800,3622321370,1800,1800,1800,1800,0
20250117,175700,3622321370,1800,1800,1800,1800,0
20250117,175600,3622321370,1800,1800,1800,1800,0
20250117,175500,3622321370,1800,1800,1800,1800,0
20250117,175400,3622321370,1800,1800,1800,1800,0
20250117,175300,3622321370,1800,1800,1800,1800,0
20250117,175200,3622321370,1800,1800,1800,1800,0
20250117,175100,3622321370,1800,1800,1800,1800,0
20250117,175000,3622321370,1800,1800,1800,1800,0
20250117,174900,3622321370,1800,1800,1800,1800,0
20250117,174800,3622321370,1800,1800,1800,1800,0
20250117,174700,3622321370,1800,1800,1800,1800,0
20250117,174600,3622321370,1800,1800,1800,1800,0
20250117,174500,3622321370,1800,1800,1800,1800,0
20250117,174400,3622321370,1800,1800,1800,1800,0
20250117,174300,3622321370,1800,1800,1800,1800,0
20250117,174200,3622321370,1800,1800,1800,1800,0
20250117,174100,3622321370,1800,1800,1800,1800,0
20250117,174000,3622321370,1800,1800,1800,1800,0
20250117,173900,3622321370,1800,1800,1800,1800,0
20250117,173800,3622321370,1800,1800,1800,1800,0
20250117,173700,3622321370,1800,1800,1800,1800,0
20250117,173600,3622321370,1800,1800,1800,1800,0
20250117,173500,3622321370,1800,1800,1800,1800,96755
20250117,173400,3622321370,1800,1800,1800,1800,0
20250117,173300,3622321370,1800,1800,1800,1800,0
20250117,173200,3622321370,1800,1800,1800,1800,0
20250117,173100,3622321370,1800,1800,1800,1800,0
20250117,173000,3622321370,1800,1800,1800,1800,0
20250117,172900,3622321370,1800,1800,1800,1800,0
20250117,172800,3622321370,1800,1800,1800,1800,0
20250117,172700,3622321370,1800,1800,1800,1800,0
20250117,172600,3622321370,1800,1800,1800,1800,0
20250117,172500,3622321370,1800,1800,1800,1800,0
20250117,172400,3622321370,1800,1800,1800,1800,0
20250117,172300,3622321370,1800,1800,1800,1800,0
20250117,172200,3622321370,1800,1800,1800,1800,0
20250117,172100,3622321370,1800,1800,1800,1800,0
20250117,172000,3622321370,1800,1800,1800,1800,0
20250117,171900,3622321370,1800,1800,1800,1800,0
20250117,171800,3622321370,1800,1800,1800,1800,0
20250117,171700,3622321370,1800,1800,1800,1800,0
20250117,171600,3622321370,1800,1800,1800,1800,0
20250117,171500,3622321370,1800,1800,1800,1800,0
20250117,171400,3622321370,1800,1800,1800,1800,0
20250117,171300,3622321370,1800,1800,1800,1800,0
20250117,171200,3622321370,1800,1800,1800,1800,0
20250117,171100,3622321370,1800,1800,1800,1800,0
20250117,171000,3622321370,1800,1800,1800,1800,0
20250117,170900,3622321370,1800,1800,1800,1800,0
20250117,170800,3622321370,1800,1800,1800,1800,0
20250117,170700,3622321370,1800,1800,1800,1800,0
20250117,170600,3622321370,1800,1800,1800,1800,0
20250117,170500,3622321370,1800,1800,1800,1800,96755
20250117,170400,3622321370,1800,1800,1800,1800,0
20250117,170300,3622321370,1800,1800,1800,1800,0
20250117,170200,3622321370,1800,1800,1800,1800,0
20250117,170100,3622321370,1800,1800,1800,1800,0
20250117,170000,3622321370,1800,1800,1800,1800,0
20250117,165900,3622321370,1800,1800,1800,1800,0
20250117,165800,3622321370,1800,1800,1800,1800,0
20250117,165700,3622321370,1800,1800,1800,1800,0
20250117,165600,3622321370,1800,1800,1800,1800,0
20250117,165500,3622321370,1800,1800,1800,1800,0
20250117,165400,3622321370,1800,1800,1800,1800,0
20250117,165300,3622321370,1800,1800,1800,1800,0
20250117,165200,3622321370,1800,1800,1800,1800,0
20250117,165100,3622321370,1800,1800,1800,1800,0
20250117,165000,3622321370,1800,1800,1800,1800,0
20250117,164900,3622321370,1800,1800,1800,1800,0
20250117,164800,3622321370,1800,1800,1800,1800,0
20250117,164700,3622321370,1800,1800,1800,1800,0
20250117,164600,3622321370,1800,1800,1800,1800,0
20250117,164500,3622321370,1800,1800,1800,1800,0
20250117,164400,3622321370,1800,1800,1800,1800,0
20250117,164300,3622321370,1800,1800,1800,1800,0
20250117,164200,3622321370,1800,1800,1800,1800,0
20250117,164100,3622321370,1800,1800,1800,1800,0
20250117,164000,3622321370,1800,1800,1800,1800,0
20250117,163900,3622321370,1800,1800,1800,1800,0
20250117,163800,3622321370,1800,1800,1800,1800,0
20250117,163700,3622321370,1800,1800,1800,1800,0
20250117,163600,3622321370,1800,1800,1800,1800,0
20250117,163500,3622321370,1800,1800,1800,1800,96755
20250117,163400,3622321370,1800,1800,1800,1800,0
20250117,163300,3622321370,1800,1800,1800,1800,0
20250117,163200,3622321370,1800,1800,1800,1800,0
20250117,163100,3622321370,1800,1800,1800,1800,0
20250117,163000,3622321370,1800,1800,1800,1800,0
20250117,162900,3622321370,1800,1800,1800,1800,0
20250117,162800,3622321370,1800,1800,1800,1800,0
20250117,162700,3622321370,1800,1800,1800,1800,0
20250117,162600,3622321370,1800,1800,1800,1800,0
20250117,162500,3622321370,1800,1800,1800,1800,0
20250117,162400,3622321370,1800,1800,1800,1800,0
20250117,162300,3622321370,1800,1800,1800,1800,0
20250117,162200,3622321370,1800,1800,1800,1800,0
20250117,162100,3622321370,1800,1800,1800,1800,0
20250117,162000,3622321370,1800,1800,1800,1800,0
20250117,161900,3622321370,1800,1800,1800,1800,0
20250117,161800,3622321370,1800,1800,1800,1800,0
20250117,161700,3622321370,1800,1800,1800,1800,0
20250117,161600,3622321370,1800,1800,1800,1800,0
20250117,161500,3622321370,1800,1800,1800,1800,0
20250117,161400,3622321370,1800,1800,1800,1800,0
20250117,161300,3622321370,1800,1800,1800,1800,0
20250117,161200,3622321370,1800,1800,1800,1800,0
20250117,161100,3622321370,1800,1800,1800,1800,0
20250117,161000,3622321370,1800,1800,1800,1800,0
20250117,160900,3622321370,1800,1800,1800,1800,0
20250117,160800,3622321370,1800,1800,1800,1800,0
20250117,160700,3622321370,1800,1800,1800,1800,0
20250117,160600,3622321370,1800,1800,1800,1800,0
20250117,160500,3622321370,1800,1800,1800,1800,96755
20250117,160400,3622321370,1800,1800,1800,1800,0
20250117,160300,3622321370,1800,1800,1800,1800,0
20250117,160200,3622321370,1800,1800,1800,1800,0
20250117,160100,3622321370,1800,1800,1800,1800,0
20250117,160000,3622321370,1800,1800,1800,1800,0
20250117,155900,3622321370,1800,1800,1800,1800,0
20250117,155800,3622321370,1800,1800,1800,1800,0
20250117,155700,3622321370,1800,1800,1800,1800,0
20250117,155600,3622321370,1800,1800,1800,1800,0
20250117,155500,3622321370,1800,1800,1800,1800,0
20250117,155400,3622321370,1800,1800,1800,1800,0
20250117,155300,3622321370,1800,1800,1800,1800,0
20250117,155200,3622321370,1800,1800,1800,1800,0
20250117,155100,3622321370,1800,1800,1800,1800,0
20250117,155000,3622321370,1800,1800,1800,1800,0
20250117,154900,3622321370,1800,1800,1800,1800,0
20250117,154800,3622321370,1800,1800,1800,1800,0
20250117,154700,3622321370,1800,1800,1800,1800,0
20250117,154600,3622321370,1800,1800,1800,1800,0
20250117,154500,3622321370,1800,1800,1800,1800,0
20250117,154400,3622321370,1800,1800,1800,1800,0
20250117,154300,3622321370,1800,1800,1800,1800,0
20250117,154200,3622321370,1800,1800,1800,1800,0
20250117,154100,3622321370,1800,1800,1800,1800,0
20250117,154000,3622321370,1800,1800,1800,1800,0
20250117,153900,3622321370,1800,1800,1800,1800,0
20250117,153800,3622321370,1800,1800,1800,1800,0
20250117,153700,3622321370,1800,1800,1800,1800,0
20250117,153600,3622321370,1800,1800,1800,1800,0
20250117,153500,3622321370,1800,1800,1800,1800,96755
20250117,153400,3622321370,1800,1800,1800,1800,0
20250117,153300,3622321370,1800,1800,1800,1800,0
20250117,153200,3622321370,1800,1800,1800,1800,0
20250117,153100,3622321370,1800,1800,1800,1800,0
20250117,153000,3622321370,1800,1800,1800,1800,96755
20250117,152900,3448162370,1819,1819,1819,1819,0
20250117,152800,3448162370,1819,1819,1819,1819,0
20250117,152700,3448162370,1819,1819,1819,1819,0
20250117,152600,3448162370,1819,1819,1819,1819,0
20250117,152500,3448162370,1819,1819,1819,1819,0
20250117,152400,3448162370,1819,1819,1819,1819,0
20250117,152300,3448162370,1819,1819,1819,1819,0
20250117,152200,3448162370,1819,1819,1819,1819,0
20250117,152100,3448162370,1819,1819,1819,1819,0
20250117,152000,3448162370,1819,1819,1819,1819,0
20250117,151900,3448162370,1819,1820,1820,1818,6175
20250117,151800,3436931508,1820,1822,1822,1820,7737
20250117,151700,3422845952,1821,1824,1824,1821,3483
20250117,151600,3416497196,1824,1826,1826,1824,2140
20250117,151500,3412593141,1826,1825,1826,1824,8817
20250117,151400,3396502484,1824,1825,1825,1824,715
20250117,151300,3395197714,1825,1825,1826,1824,1459
20250117,151200,3392535035,1826,1827,1827,1826,4405
20250117,151100,3384489547,1826,1826,1827,1826,3458
20250117,151000,3378174220,1827,1826,1827,1826,884
20250117,150900,3376559652,1828,1828,1828,1828,866
20250117,150800,3374976604,1828,1828,1828,1826,5331
20250117,150700,3365232102,1829,1829,1829,1829,16
20250117,150600,3365202838,1829,1829,1829,1829,70
20250117,150500,3365074808,1829,1829,1829,1829,473
20250117,150400,3364209691,1829,1829,1830,1829,3896
20250117,150300,3357082835,1829,1829,1829,1828,1484
20250117,150200,3354368649,1830,1825,1830,1825,15465
20250117,150100,3326145019,1823,1831,1831,1823,5837
20250117,150000,3315487396,1830,1830,1832,1830,1058
20250117,145900,3313551146,1829,1831,1831,1829,430
20250117,145800,3312763876,1832,1833,1833,1829,496
20250117,145700,3311855784,1830,1829,1830,1829,1346
20250117,145600,3309392848,1829,1829,1829,1825,222
20250117,145500,3308987445,1829,1829,1829,1829,0
20250117,145400,3308987445,1829,1824,1829,1824,1045
20250117,145300,3307081360,1821,1820,1829,1820,12621
20250117,145200,3284104610,1820,1826,1826,1819,32669
20250117,145100,3224585605,1826,1830,1830,1826,109
20250117,145000,3224386167,1824,1825,1825,1824,1020
20250117,144900,3222525657,1824,1830,1830,1821,845
20250117,144800,3220984143,1830,1824,1830,1820,20004
20250117,144700,3184569101,1824,1827,1827,1824,8227
20250117,144600,3169559074,1827,1832,1833,1827,1047
20250117,144500,3167643426,1833,1832,1833,1832,262
20250117,144400,3167163279,1832,1828,1832,1826,1001
20250117,144300,3165335371,1834,1835,1835,1827,4883
20250117,144200,3156404463,1835,1834,1835,1834,2100
20250117,144100,3152550973,1835,1835,1835,1834,1093
20250117,144000,3150545319,1835,1829,1835,1829,177
20250117,143900,3150221562,1829,1834,1834,1828,915
20250117,143800,3148548193,1836,1836,1837,1836,3228
20250117,143700,3142621584,1837,1836,1837,1836,318
20250117,143600,3142037718,1837,1832,1837,1829,1798
20250117,143500,3138739594,1829,1831,1832,1829,697
20250117,143400,3137464455,1829,1828,1829,1828,1010
20250117,143300,3135617175,1828,1830,1830,1828,3499
20250117,143200,3129217440,1829,1829,1829,1829,376
20250117,143100,3128529736,1829,1829,1829,1827,1034
20250117,143000,3126640208,1829,1829,1829,1827,4638
20250117,142900,3118161905,1829,1828,1829,1827,1559
20250117,142800,3115311131,1828,1828,1828,1828,2700
20250117,142700,3110375531,1828,1828,1828,1828,1543
20250117,142600,3107554927,1829,1828,1829,1828,1242
20250117,142500,3105284357,1828,1829,1830,1827,9442
20250117,142400,3088031988,1829,1830,1830,1829,1110
20250117,142300,3086001588,1830,1830,1830,1829,6400
20250117,142200,3074291388,1830,1831,1831,1830,8515
20250117,142100,3058708643,1831,1830,1831,1830,1434
20250117,142000,3056084313,1830,1829,1830,1829,206
20250117,141900,3055707353,1830,1828,1830,1828,791
20250117,141800,3054261403,1828,1828,1830,1827,455
20250117,141700,3053429859,1827,1829,1829,1827,562
20250117,141600,3052403009,1829,1827,1829,1827,2567
20250117,141500,3047709168,1827,1823,1827,1823,416
20250117,141400,3046950776,1823,1825,1825,1822,3800
20250117,141300,3040023114,1825,1825,1825,1825,1454
20250117,141200,3037369564,1829,1829,1829,1829,15
20250117,141100,3037342129,1829,1826,1829,1824,997
20250117,141000,3035523305,1826,1826,1826,1826,87
20250117,140900,3035364443,1824,1828,1828,1824,8232
20250117,140800,3020337411,1829,1830,1832,1829,1044
20250117,140700,3018426890,1830,1830,1830,1830,185
20250117,140600,3018088340,1831,1831,1831,1831,1050
20250117,140500,3016165790,1831,1830,1834,1830,946
20250117,140400,3014434550,1835,1834,1835,1834,1203
20250117,140300,3012227833,1834,1835,1835,1834,1457
20250117,140200,3009555641,1834,1834,1834,1834,1350
20250117,140100,3007079741,1829,1829,1829,1828,3322
20250117,140000,3001003903,1829,1828,1829,1828,150
20250117,135900,3000729653,1828,1828,1828,1826,3735
20250117,135800,2993903425,1828,1831,1831,1827,13841
20250117,135700,2968594420,1831,1831,1831,1831,1250
20250117,135600,2966305670,1831,1836,1836,1831,1317
20250117,135500,2963893550,1836,1835,1836,1835,273
20250117,135400,2963392475,1832,1832,1832,1832,160
20250117,135300,2963099355,1832,1834,1835,1832,2835
20250117,135200,2957900761,1834,1836,1836,1834,175
20250117,135100,2957579809,1835,1835,1836,1835,2109
20250117,135000,2953709744,1836,1836,1836,1836,50
20250117,134900,2953617944,1836,1835,1836,1835,160
20250117,134800,2953324208,1836,1836,1836,1836,3
20250117,134700,2953318700,1838,1838,1838,1838,0
20250117,134600,2953318700,1838,1837,1838,1837,1359
20250117,134500,2950820961,1838,1833,1838,1830,4210
20250117,134400,2943112740,1833,1833,1833,1833,7
20250117,134300,2943099909,1831,1838,1838,1831,201
20250117,134200,2942730478,1839,1830,1839,1830,632
20250117,134100,2941573909,1830,1834,1834,1830,8181
20250117,134000,2926578713,1831,1833,1834,1831,1969
20250117,133900,2922968945,1839,1833,1839,1831,6326
20250117,133800,2911376564,1834,1836,1839,1834,5258
20250117,133700,2901728131,1840,1835,1840,1835,4
20250117,133600,2901720781,1835,1841,1841,1835,17123
20250117,133500,2870271315,1841,1841,1841,1841,511
20250117,133400,2869330564,1841,1841,1842,1841,307
20250117,133300,2868765376,1841,1841,1841,1841,303
20250117,133200,2868207553,1837,1838,1838,1837,37
20250117,133100,2868139580,1841,1841,1841,1841,300
20250117,133000,2867587280,1841,1836,1841,1836,3893
20250117,132900,2860439432,1837,1840,1841,1837,5613
20250117,132800,2850113920,1840,1840,1840,1840,3
20250117,132700,2850108400,1840,1840,1840,1840,3
20250117,132600,2850102880,1840,1840,1840,1840,103
20250117,132500,2849913360,1840,1837,1840,1837,6065
20250117,132400,2838771649,1837,1837,1837,1837,475
20250117,132300,2837899074,1837,1838,1838,1836,1611
20250117,132200,2834939371,1840,1840,1840,1840,106
20250117,132100,2834744331,1839,1839,1839,1839,0
20250117,132000,2834744331,1839,1839,1839,1839,0
20250117,131900,2834744331,1839,1838,1839,1838,382
20250117,131800,2834042098,1838,1839,1839,1836,27
20250117,131700,2833992513,1835,1840,1840,1835,681
20250117,131600,2832742868,1840,1836,1840,1835,1569
20250117,131500,2829863190,1840,1840,1840,1840,99
20250117,131400,2829681030,1839,1839,1839,1839,100
20250117,131300,2829497130,1841,1841,1841,1841,1
20250117,131200,2829495289,1834,1833,1841,1833,10
20250117,131100,2829476950,1832,1834,1841,1832,5646
20250117,131000,2819126941,1842,1842,1842,1834,583
20250117,130900,2818057000,1842,1842,1842,1842,471
20250117,130800,2817189418,1834,1843,1843,1834,620
20250117,130700,2816052105,1844,1843,1844,1843,2
20250117,130600,2816048418,1832,1833,1833,1832,3000
20250117,130500,2810552068,1844,1842,1846,1832,1103
20250117,130400,2808530776,1830,1831,1831,1830,3187
20250117,130300,2802698086,1830,1837,1837,1830,3302
20250117,130200,2796645445,1847,1847,1847,1837,2754
20250117,130100,2791580226,1847,1847,1847,1847,0
20250117,130000,2791580226,1847,1847,1847,1847,1
20250117,125900,2791578379,1843,1847,1848,1843,496
20250117,125800,2790662261,1847,1847,1847,1843,352
20250117,125700,2790013517,1843,1843,1843,1843,150
20250117,125600,2789737067,1847,1848,1848,1847,3
20250117,125500,2789731524,1848,1837,1848,1834,4864
20250117,125400,2780791222,1847,1836,1847,1835,2246
20250117,125300,2776667580,1835,1835,1836,1835,1966
20250117,125200,2773059677,1835,1839,1839,1835,2462
20250117,125100,2768537121,1839,1845,1845,1839,1527
20250117,125000,2765723003,1847,1845,1848,1845,2872
20250117,124900,2760421992,1846,1846,1846,1846,697
20250117,124800,2759135330,1847,1847,1847,1847,224
20250117,124700,2758721602,1847,1847,1847,1847,113
20250117,124600,2758512891,1848,1850,1850,1848,322
20250117,124500,2757917533,1849,1848,1849,1847,2160
20250117,124400,2753927779,1847,1850,1850,1847,9276
20250117,124300,2736777996,1850,1851,1853,1850,2178
20250117,124200,2732747516,1851,1854,1854,1851,1987
20250117,124100,2729068415,1856,1853,1856,1853,16
20250117,124000,2729038764,1858,1857,1858,1857,68
20250117,123900,2728912487,1858,1858,1859,1858,492
20250117,123800,2727998350,1857,1858,1858,1857,34
20250117,123700,2727935211,1858,1858,1858,1858,1
20250117,123600,2727933353,1858,1858,1858,1858,20
20250117,123500,2727896193,1859,1859,1859,1859,445
20250117,123400,2727068938,1850,1851,1851,1850,2880
20250117,123300,2721739933,1850,1859,1859,1850,22179
20250117,123200,2680695705,1860,1860,1860,1860,0
20250117,123100,2680695705,1860,1860,1860,1860,0
20250117,123000,2680695705,1860,1858,1860,1858,3000
20250117,122900,2675117734,1859,1859,1859,1859,1
20250117,122800,2675115875,1854,1860,1860,1854,10319
20250117,122700,2655974883,1857,1857,1857,1857,1181
20250117,122600,2653781766,1857,1857,1857,1857,500
20250117,122500,2652853266,1857,1855,1857,1855,983
20250117,122400,2651028241,1857,1857,1857,1857,0
20250117,122300,2651028241,1857,1857,1857,1857,244
20250117,122200,2650575133,1857,1857,1857,1857,2960
20250117,122100,2645078413,1857,1857,1857,1857,1000
20250117,122000,2643221413,1857,1857,1857,1857,1021
20250117,121900,2641325416,1857,1857,1857,1857,250
20250117,121800,2640861166,1857,1857,1857,1857,116
20250117,121700,2640645754,1857,1857,1857,1857,30
20250117,121600,2640590044,1857,1857,1857,1855,104
20250117,121500,2640397062,1854,1855,1857,1854,7859
20250117,121400,2625821388,1857,1857,1857,1855,199
20250117,121300,2625452037,1857,1863,1864,1857,3045
20250117,121200,2619792794,1865,1865,1865,1865,0
20250117,121100,2619792794,1865,1865,1865,1865,0
20250117,121000,2619792794,1865,1864,1865,1864,6
20250117,120900,2619781609,1865,1865,1865,1865,203
20250117,120800,2619403014,1865,1864,1865,1864,91
20250117,120700,2619233338,1864,1863,1864,1863,284
20250117,120600,2618703965,1864,1864,1864,1864,19
20250117,120500,2618668549,1864,1862,1864,1862,11
20250117,120400,2618648065,1864,1865,1866,1862,1031
20250117,120300,2616726315,1866,1864,1866,1864,385
20250117,120200,2616007907,1864,1866,1866,1864,124
20250117,120100,2615776571,1865,1869,1869,1865,1251
20250117,120000,2613443254,1869,1870,1870,1865,1021
20250117,115900,2611539080,1865,1869,1870,1865,120
20250117,115800,2611315059,1870,1868,1870,1868,1075
20250117,115700,2609306482,1868,1865,1869,1857,33057
20250117,115600,2547623254,1857,1866,1866,1857,2448
20250117,115500,2543059786,1866,1867,1867,1866,513
20250117,115400,2542102028,1867,1861,1867,1855,101
20250117,115300,2541914615,1865,1867,1867,1865,1630
20250117,115200,2538871665,1867,1858,1867,1858,3287
20250117,115100,2532748824,1857,1855,1857,1855,556
20250117,115000,2531717168,1855,1856,1856,1855,561
20250117,114900,2530676052,1855,1857,1857,1855,3556
20250117,114800,2524075566,1857,1850,1857,1850,4067
20250117,114700,2516533571,1850,1847,1850,1847,2425
20250117,114600,2512049472,1847,1847,1847,1847,24
20250117,114500,2512005144,1848,1844,1848,1844,5241
20250117,114400,2502330525,1844,1844,1845,1839,7052
20250117,114300,2489340986,1844,1844,1844,1844,311
20250117,114200,2488767502,1845,1838,1845,1838,4285
20250117,114100,2480883646,1838,1834,1838,1834,2368
20250117,114000,2476538665,1832,1832,1832,1832,1996
20250117,113900,2472881993,1832,1831,1832,1830,2630
20250117,113800,2468069063,1831,1832,1832,1831,2808
20250117,113700,2462924809,1832,1836,1836,1832,12151
20250117,113600,2440630098,1838,1838,1838,1838,47
20250117,113500,2440543712,1838,1838,1838,1838,16
20250117,113400,2440514304,1838,1838,1838,1838,21
20250117,113300,2440475706,1839,1838,1839,1835,2942
20250117,113200,2435072996,1838,1837,1838,1837,161
20250117,113100,2434777234,1837,1832,1837,1832,3001
20250117,113000,2429266003,1832,1830,1832,1830,268
20250117,112900,2428775437,1830,1829,1830,1829,903
20250117,112800,2427123846,1827,1825,1827,1825,3745
20250117,112700,2420287421,1824,1825,1825,1824,389
20250117,112600,2419577556,1825,1826,1830,1824,2996
20250117,112500,2414112487,1830,1827,1830,1826,5960
20250117,112400,2403211720,1827,1827,1827,1827,1330
20250117,112300,2400781810,1826,1830,1830,1826,11507
20250117,112200,2379726348,1830,1830,1830,1829,6366
20250117,112100,2368078176,1830,1830,1830,1830,7981
20250117,112000,2353472946,1835,1835,1835,1830,3854
20250117,111900,2346419430,1836,1831,1837,1831,4013
20250117,111800,2339062750,1835,1830,1837,1829,6487
20250117,111700,2327172774,1821,1827,1827,1820,3113
20250117,111600,2321500796,1828,1830,1830,1828,155
20250117,111500,2321217280,1830,1833,1833,1830,7414
20250117,111400,2307639259,1839,1839,1841,1834,4382
20250117,111300,2299594580,1840,1832,1840,1832,2466
20250117,111200,2295066805,1835,1837,1841,1835,4274
20250117,111100,2287214946,1835,1831,1835,1830,487
20250117,111000,2286321353,1835,1829,1835,1829,736
20250117,110900,2284972032,1829,1830,1834,1829,1792
20250117,110800,2281691981,1830,1825,1830,1825,716
20250117,110700,2280382802,1825,1824,1825,1824,2456
20250117,110600,2275903036,1824,1821,1824,1821,470
20250117,110500,2275046544,1822,1821,1822,1820,10126
20250117,110400,2256598721,1821,1819,1821,1819,3314
20250117,110300,2250568769,1819,1820,1820,1819,4649
20250117,110200,2242109497,1820,1820,1820,1820,600
20250117,110100,2241017497,1822,1817,1822,1812,20684
20250117,110000,2203462072,1818,1824,1824,1818,6059
20250117,105900,2192446797,1818,1818,1824,1818,1651
20250117,105800,2189445064,1818,1817,1818,1817,5361
20250117,105700,2179701974,1818,1820,1826,1818,30015
20250117,105600,2125132675,1818,1822,1822,1817,7288
20250117,105500,2111871765,1822,1828,1828,1821,3200
20250117,105400,2106040343,1828,1819,1828,1816,6959
20250117,105300,2093391679,1819,1835,1835,1817,15443
20250117,105200,2065277759,1835,1820,1835,1817,28509
20250117,105100,2013396884,1820,1819,1820,1816,28109
20250117,105000,1962264241,1819,1835,1835,1818,34917
20250117,104900,1898701330,1830,1834,1835,1820,44079
20250117,104800,1818266965,1834,1836,1848,1833,15658
20250117,104700,1789520766,1836,1848,1848,1834,39689
20250117,104600,1716618442,1848,1842,1848,1836,15871
20250117,104500,1687430702,1848,1842,1848,1841,15302
20250117,104400,1659250559,1842,1844,1844,1841,6858
20250117,104300,1646621015,1842,1850,1850,1841,10803
20250117,104200,1626704927,1848,1848,1850,1845,6040
20250117,104100,1615556547,1848,1849,1850,1845,10896
20250117,104000,1595420437,1850,1852,1852,1850,2362
20250117,103900,1591049384,1851,1852,1852,1850,2106
20250117,103800,1587152665,1853,1854,1854,1853,42
20250117,103700,1587074828,1855,1856,1856,1855,230
20250117,103600,1586648130,1855,1855,1858,1852,1641
20250117,103500,1583605249,1855,1852,1855,1850,3314
20250117,103400,1577466628,1852,1851,1852,1849,2267
20250117,103300,1573269997,1851,1843,1851,1843,3932
20250117,103200,1566018374,1843,1846,1848,1843,3595
20250117,103100,1559386687,1847,1842,1847,1842,11444
20250117,103000,1538272272,1842,1846,1846,1841,8734
20250117,102900,1522169774,1845,1849,1849,1845,8033
20250117,102800,1507338457,1850,1851,1852,1850,2401
20250117,102700,1502895899,1851,1857,1857,1850,21126
20250117,102600,1463772206,1857,1857,1857,1857,400
20250117,102500,1463029406,1856,1856,1863,1856,1777
20250117,102400,1459731132,1856,1864,1864,1856,22590
20250117,102300,1417669091,1865,1863,1865,1863,1997
20250117,102200,1413945711,1862,1863,1869,1860,15327
20250117,102100,1385423679,1862,1865,1865,1861,5687
20250117,102000,1374825836,1865,1869,1874,1865,3236
20250117,101900,1368782137,1868,1870,1875,1868,1431
20250117,101800,1366106831,1870,1870,1875,1870,2503
20250117,101700,1361423716,1870,1870,1875,1870,464
20250117,101600,1360555131,1870,1875,1875,1870,5957
20250117,101500,1349407459,1875,1878,1878,1875,1155
20250117,101400,1347241621,1878,1879,1884,1878,2362
20250117,101300,1342804868,1878,1880,1884,1878,321
20250117,101200,1342201564,1880,1879,1880,1879,283
20250117,101100,1341669714,1879,1883,1883,1879,227
20250117,101000,1341242961,1880,1880,1882,1880,1050
20250117,100900,1339268661,1881,1874,1881,1873,24427
20250117,100800,1293370098,1873,1874,1874,1873,2639
20250117,100700,1288427094,1874,1873,1874,1871,2626
20250117,100600,1283510831,1873,1871,1874,1871,6725
20250117,100500,1270916317,1871,1869,1871,1869,363
20250117,100400,1270237588,1869,1870,1870,1869,5050
20250117,100300,1260794138,1870,1866,1871,1866,1500
20250117,100200,1257989388,1866,1871,1871,1866,11
20250117,100100,1257968857,1866,1873,1873,1866,2363
20250117,100000,1253558297,1868,1870,1874,1868,1597
20250117,095900,1250570329,1874,1873,1874,1870,175
20250117,095800,1250242790,1873,1869,1874,1869,7051
20250117,095700,1237059366,1869,1873,1877,1868,18159
20250117,095600,1203102301,1878,1878,1879,1873,519
20250117,095500,1202128502,1880,1880,1880,1880,372
20250117,095400,1201429142,1880,1882,1883,1880,522
20250117,095300,1200446696,1880,1882,1883,1880,1573
20250117,095200,1197488139,1883,1883,1883,1883,572
20250117,095100,1196411063,1886,1883,1886,1873,487
20250117,095000,1195494889,1872,1879,1879,1871,3936
20250117,094900,1188122373,1879,1883,1883,1879,3085
20250117,094800,1182321920,1883,1885,1885,1880,4436
20250117,094700,1173970480,1886,1889,1889,1886,4241
20250117,094600,1165971364,1887,1890,1890,1886,2476
20250117,094500,1161295695,1891,1891,1891,1891,201
20250117,094400,1160915604,1888,1883,1888,1883,10770
20250117,094300,1140595304,1883,1886,1886,1883,3920
20250117,094200,1133212024,1884,1883,1884,1883,1516
20250117,094100,1130357042,1883,1879,1883,1872,25436
20250117,094000,1082566962,1880,1872,1880,1872,3307
20250117,093900,1076366778,1872,1868,1873,1868,8098
20250117,093800,1061223543,1868,1871,1871,1867,2892
20250117,093700,1055820225,1871,1873,1873,1871,899
20250117,093600,1054137298,1873,1878,1878,1871,586
20250117,093500,1053039534,1878,1879,1879,1870,10549
20250117,093400,1033283173,1879,1878,1880,1877,1740
20250117,093300,1030014240,1879,1872,1880,1870,857
20250117,093200,1028406703,1872,1875,1875,1870,12874
20250117,093100,1004326913,1872,1878,1880,1872,12228
20250117,093000,981403564,1880,1881,1881,1880,200
20250117,092900,981027374,1881,1883,1883,1876,2317
20250117,092800,976673927,1883,1883,1883,1882,228
20250117,092700,976244703,1883,1872,1883,1872,1787
20250117,092600,972897252,1872,1876,1876,1871,7600
20250117,092500,958654552,1883,1886,1888,1877,3348
20250117,092400,952344716,1876,1881,1889,1872,17899
20250117,092300,918755910,1880,1897,1897,1877,5229
20250117,092200,908927465,1897,1896,1900,1875,14923
20250117,092100,880721534,1897,1910,1910,1871,20107
20250117,092000,842672921,1914,1898,1914,1898,31742
20250117,091900,782115618,1895,1878,1895,1871,19550
20250117,091800,745353555,1878,1866,1880,1865,41755
20250117,091700,667319772,1865,1854,1865,1851,20325
20250117,091600,629593912,1850,1856,1856,1850,21357
20250117,091500,590039576,1850,1851,1854,1850,40884
20250117,091400,514358401,1855,1856,1860,1851,24909
20250117,091300,468145950,1856,1865,1870,1854,18267
20250117,091200,434232273,1860,1870,1873,1860,16457
20250117,091100,403505866,1870,1878,1878,1870,14732
20250117,091000,375915613,1878,1891,1891,1877,14448
20250117,090900,348687214,1895,1893,1895,1890,14776
20250117,090800,320730133,1895,1898,1899,1893,8582
20250117,090700,304455745,1897,1905,1905,1897,67868
20250117,090600,175536823,1905,1913,1913,1905,11178
20250117,090500,154189803,1911,1931,1932,1911,10643
20250117,090400,133693282,1932,1933,1933,1931,3897
20250117,090300,126162003,1942,1936,1942,1935,7908
20250117,090200,110851137,1937,1947,1947,1937,20222
20250117,090100,71590973,1967,1970,1975,1944,3982
20250117,090000,63764245,1970,1975,1975,1941,29047