stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,190500,10448504821,1834,1834,1834,1834,41655
20250124,190400,10448504821,1834,1834,1834,1834,0
20250124,190300,10448504821,1834,1834,1834,1834,0
20250124,190200,10448504821,1834,1834,1834,1834,0
20250124,190100,10448504821,1834,1834,1834,1834,0
20250124,190000,10448504821,1834,1834,1834,1834,0
20250124,185900,10448504821,1834,1834,1834,1834,0
20250124,185800,10448504821,1834,1834,1834,1834,0
20250124,185700,10448504821,1834,1834,1834,1834,0
20250124,185600,10448504821,1834,1834,1834,1834,0
20250124,185500,10448504821,1834,1834,1834,1834,0
20250124,185400,10448504821,1834,1834,1834,1834,0
20250124,185300,10448504821,1834,1834,1834,1834,0
20250124,185200,10448504821,1834,1834,1834,1834,0
20250124,185100,10448504821,1834,1834,1834,1834,0
20250124,185000,10448504821,1834,1834,1834,1834,0
20250124,184900,10448504821,1834,1834,1834,1834,0
20250124,184800,10448504821,1834,1834,1834,1834,0
20250124,184700,10448504821,1834,1834,1834,1834,0
20250124,184600,10448504821,1834,1834,1834,1834,0
20250124,184500,10448504821,1834,1834,1834,1834,0
20250124,184400,10448504821,1834,1834,1834,1834,0
20250124,184300,10448504821,1834,1834,1834,1834,0
20250124,184200,10448504821,1834,1834,1834,1834,0
20250124,184100,10448504821,1834,1834,1834,1834,0
20250124,184000,10448504821,1834,1834,1834,1834,0
20250124,183900,10448504821,1834,1834,1834,1834,0
20250124,183800,10448504821,1834,1834,1834,1834,0
20250124,183700,10448504821,1834,1834,1834,1834,0
20250124,183600,10448504821,1834,1834,1834,1834,0
20250124,183500,10448504821,1834,1834,1834,1834,41655
20250124,183400,10448504821,1834,1834,1834,1834,0
20250124,183300,10448504821,1834,1834,1834,1834,0
20250124,183200,10448504821,1834,1834,1834,1834,0
20250124,183100,10448504821,1834,1834,1834,1834,0
20250124,183000,10448504821,1834,1834,1834,1834,0
20250124,182900,10448504821,1834,1834,1834,1834,0
20250124,182800,10448504821,1834,1834,1834,1834,0
20250124,182700,10448504821,1834,1834,1834,1834,0
20250124,182600,10448504821,1834,1834,1834,1834,0
20250124,182500,10448504821,1834,1834,1834,1834,0
20250124,182400,10448504821,1834,1834,1834,1834,0
20250124,182300,10448504821,1834,1834,1834,1834,0
20250124,182200,10448504821,1834,1834,1834,1834,0
20250124,182100,10448504821,1834,1834,1834,1834,0
20250124,182000,10448504821,1834,1834,1834,1834,0
20250124,181900,10448504821,1834,1834,1834,1834,0
20250124,181800,10448504821,1834,1834,1834,1834,0
20250124,181700,10448504821,1834,1834,1834,1834,0
20250124,181600,10448504821,1834,1834,1834,1834,0
20250124,181500,10448504821,1834,1834,1834,1834,0
20250124,181400,10448504821,1834,1834,1834,1834,0
20250124,181300,10448504821,1834,1834,1834,1834,0
20250124,181200,10448504821,1834,1834,1834,1834,0
20250124,181100,10448504821,1834,1834,1834,1834,0
20250124,181000,10448504821,1834,1834,1834,1834,0
20250124,180900,10448504821,1834,1834,1834,1834,0
20250124,180800,10448504821,1834,1834,1834,1834,0
20250124,180700,10448504821,1834,1834,1834,1834,0
20250124,180600,10448504821,1834,1834,1834,1834,0
20250124,180500,10448504821,1834,1834,1834,1834,41655
20250124,180400,10448504821,1834,1834,1834,1834,0
20250124,180300,10448504821,1834,1834,1834,1834,0
20250124,180200,10448504821,1834,1834,1834,1834,0
20250124,180100,10448504821,1834,1834,1834,1834,0
20250124,180000,10448504821,1834,1834,1834,1834,0
20250124,175900,10448504821,1834,1834,1834,1834,0
20250124,175800,10448504821,1834,1834,1834,1834,0
20250124,175700,10448504821,1834,1834,1834,1834,0
20250124,175600,10448504821,1834,1834,1834,1834,0
20250124,175500,10448504821,1834,1834,1834,1834,0
20250124,175400,10448504821,1834,1834,1834,1834,0
20250124,175300,10448504821,1834,1834,1834,1834,0
20250124,175200,10448504821,1834,1834,1834,1834,0
20250124,175100,10448504821,1834,1834,1834,1834,0
20250124,175000,10448504821,1834,1834,1834,1834,0
20250124,174900,10448504821,1834,1834,1834,1834,0
20250124,174800,10448504821,1834,1834,1834,1834,0
20250124,174700,10448504821,1834,1834,1834,1834,0
20250124,174600,10448504821,1834,1834,1834,1834,0
20250124,174500,10448504821,1834,1834,1834,1834,0
20250124,174400,10448504821,1834,1834,1834,1834,0
20250124,174300,10448504821,1834,1834,1834,1834,0
20250124,174200,10448504821,1834,1834,1834,1834,0
20250124,174100,10448504821,1834,1834,1834,1834,0
20250124,174000,10448504821,1834,1834,1834,1834,0
20250124,173900,10448504821,1834,1834,1834,1834,0
20250124,173800,10448504821,1834,1834,1834,1834,0
20250124,173700,10448504821,1834,1834,1834,1834,0
20250124,173600,10448504821,1834,1834,1834,1834,0
20250124,173500,10448504821,1834,1834,1834,1834,41655
20250124,173400,10448504821,1834,1834,1834,1834,0
20250124,173300,10448504821,1834,1834,1834,1834,0
20250124,173200,10448504821,1834,1834,1834,1834,0
20250124,173100,10448504821,1834,1834,1834,1834,0
20250124,173000,10448504821,1834,1834,1834,1834,0
20250124,172900,10448504821,1834,1834,1834,1834,0
20250124,172800,10448504821,1834,1834,1834,1834,0
20250124,172700,10448504821,1834,1834,1834,1834,0
20250124,172600,10448504821,1834,1834,1834,1834,0
20250124,172500,10448504821,1834,1834,1834,1834,0
20250124,172400,10448504821,1834,1834,1834,1834,0
20250124,172300,10448504821,1834,1834,1834,1834,0
20250124,172200,10448504821,1834,1834,1834,1834,0
20250124,172100,10448504821,1834,1834,1834,1834,0
20250124,172000,10448504821,1834,1834,1834,1834,0
20250124,171900,10448504821,1834,1834,1834,1834,0
20250124,171800,10448504821,1834,1834,1834,1834,0
20250124,171700,10448504821,1834,1834,1834,1834,0
20250124,171600,10448504821,1834,1834,1834,1834,0
20250124,171500,10448504821,1834,1834,1834,1834,0
20250124,171400,10448504821,1834,1834,1834,1834,0
20250124,171300,10448504821,1834,1834,1834,1834,0
20250124,171200,10448504821,1834,1834,1834,1834,0
20250124,171100,10448504821,1834,1834,1834,1834,0
20250124,171000,10448504821,1834,1834,1834,1834,0
20250124,170900,10448504821,1834,1834,1834,1834,0
20250124,170800,10448504821,1834,1834,1834,1834,0
20250124,170700,10448504821,1834,1834,1834,1834,0
20250124,170600,10448504821,1834,1834,1834,1834,0
20250124,170500,10448504821,1834,1834,1834,1834,41655
20250124,170400,10448504821,1834,1834,1834,1834,0
20250124,170300,10448504821,1834,1834,1834,1834,0
20250124,170200,10448504821,1834,1834,1834,1834,0
20250124,170100,10448504821,1834,1834,1834,1834,0
20250124,170000,10448504821,1834,1834,1834,1834,0
20250124,165900,10448504821,1834,1834,1834,1834,0
20250124,165800,10448504821,1834,1834,1834,1834,0
20250124,165700,10448504821,1834,1834,1834,1834,0
20250124,165600,10448504821,1834,1834,1834,1834,0
20250124,165500,10448504821,1834,1834,1834,1834,0
20250124,165400,10448504821,1834,1834,1834,1834,0
20250124,165300,10448504821,1834,1834,1834,1834,0
20250124,165200,10448504821,1834,1834,1834,1834,0
20250124,165100,10448504821,1834,1834,1834,1834,0
20250124,165000,10448504821,1834,1834,1834,1834,0
20250124,164900,10448504821,1834,1834,1834,1834,0
20250124,164800,10448504821,1834,1834,1834,1834,0
20250124,164700,10448504821,1834,1834,1834,1834,0
20250124,164600,10448504821,1834,1834,1834,1834,0
20250124,164500,10448504821,1834,1834,1834,1834,0
20250124,164400,10448504821,1834,1834,1834,1834,0
20250124,164300,10448504821,1834,1834,1834,1834,0
20250124,164200,10448504821,1834,1834,1834,1834,0
20250124,164100,10448504821,1834,1834,1834,1834,0
20250124,164000,10448504821,1834,1834,1834,1834,0
20250124,163900,10448504821,1834,1834,1834,1834,0
20250124,163800,10448504821,1834,1834,1834,1834,0
20250124,163700,10448504821,1834,1834,1834,1834,0
20250124,163600,10448504821,1834,1834,1834,1834,0
20250124,163500,10448504821,1834,1834,1834,1834,41655
20250124,163400,10448504821,1834,1834,1834,1834,0
20250124,163300,10448504821,1834,1834,1834,1834,0
20250124,163200,10448504821,1834,1834,1834,1834,0
20250124,163100,10448504821,1834,1834,1834,1834,0
20250124,163000,10448504821,1834,1834,1834,1834,0
20250124,162900,10448504821,1834,1834,1834,1834,0
20250124,162800,10448504821,1834,1834,1834,1834,0
20250124,162700,10448504821,1834,1834,1834,1834,0
20250124,162600,10448504821,1834,1834,1834,1834,0
20250124,162500,10448504821,1834,1834,1834,1834,0
20250124,162400,10448504821,1834,1834,1834,1834,0
20250124,162300,10448504821,1834,1834,1834,1834,0
20250124,162200,10448504821,1834,1834,1834,1834,0
20250124,162100,10448504821,1834,1834,1834,1834,0
20250124,162000,10448504821,1834,1834,1834,1834,0
20250124,161900,10448504821,1834,1834,1834,1834,0
20250124,161800,10448504821,1834,1834,1834,1834,0
20250124,161700,10448504821,1834,1834,1834,1834,0
20250124,161600,10448504821,1834,1834,1834,1834,0
20250124,161500,10448504821,1834,1834,1834,1834,0
20250124,161400,10448504821,1834,1834,1834,1834,0
20250124,161300,10448504821,1834,1834,1834,1834,0
20250124,161200,10448504821,1834,1834,1834,1834,0
20250124,161100,10448504821,1834,1834,1834,1834,0
20250124,161000,10448504821,1834,1834,1834,1834,0
20250124,160900,10448504821,1834,1834,1834,1834,0
20250124,160800,10448504821,1834,1834,1834,1834,0
20250124,160700,10448504821,1834,1834,1834,1834,0
20250124,160600,10448504821,1834,1834,1834,1834,0
20250124,160500,10448504821,1834,1834,1834,1834,41655
20250124,160400,10448504821,1834,1834,1834,1834,0
20250124,160300,10448504821,1834,1834,1834,1834,0
20250124,160200,10448504821,1834,1834,1834,1834,0
20250124,160100,10448504821,1834,1834,1834,1834,0
20250124,160000,10448504821,1834,1834,1834,1834,0
20250124,155900,10448504821,1834,1834,1834,1834,0
20250124,155800,10448504821,1834,1834,1834,1834,0
20250124,155700,10448504821,1834,1834,1834,1834,0
20250124,155600,10448504821,1834,1834,1834,1834,0
20250124,155500,10448504821,1834,1834,1834,1834,0
20250124,155400,10448504821,1834,1834,1834,1834,0
20250124,155300,10448504821,1834,1834,1834,1834,0
20250124,155200,10448504821,1834,1834,1834,1834,0
20250124,155100,10448504821,1834,1834,1834,1834,0
20250124,155000,10448504821,1834,1834,1834,1834,0
20250124,154900,10448504821,1834,1834,1834,1834,0
20250124,154800,10448504821,1834,1834,1834,1834,0
20250124,154700,10448504821,1834,1834,1834,1834,0
20250124,154600,10448504821,1834,1834,1834,1834,0
20250124,154500,10448504821,1834,1834,1834,1834,0
20250124,154400,10448504821,1834,1834,1834,1834,0
20250124,154300,10448504821,1834,1834,1834,1834,0
20250124,154200,10448504821,1834,1834,1834,1834,0
20250124,154100,10448504821,1834,1834,1834,1834,0
20250124,154000,10448504821,1834,1834,1834,1834,0
20250124,153900,10448504821,1834,1834,1834,1834,0
20250124,153800,10448504821,1834,1834,1834,1834,0
20250124,153700,10448504821,1834,1834,1834,1834,0
20250124,153600,10448504821,1834,1834,1834,1834,0
20250124,153500,10448504821,1834,1834,1834,1834,41655
20250124,153400,10448504821,1834,1834,1834,1834,0
20250124,153300,10448504821,1834,1834,1834,1834,0
20250124,153200,10448504821,1834,1834,1834,1834,0
20250124,153100,10448504821,1834,1834,1834,1834,0
20250124,153000,10448504821,1834,1834,1834,1834,41655
20250124,152900,10372109551,1838,1838,1838,1838,0
20250124,152800,10372109551,1838,1838,1838,1838,0
20250124,152700,10372109551,1838,1838,1838,1838,0
20250124,152600,10372109551,1838,1838,1838,1838,0
20250124,152500,10372109551,1838,1838,1838,1838,0
20250124,152400,10372109551,1838,1838,1838,1838,0
20250124,152300,10372109551,1838,1838,1838,1838,0
20250124,152200,10372109551,1838,1838,1838,1838,0
20250124,152100,10372109551,1838,1838,1838,1838,0
20250124,152000,10372109551,1838,1838,1838,1838,0
20250124,151900,10372109551,1838,1846,1846,1836,19891
20250124,151800,10335495012,1851,1852,1856,1846,36583
20250124,151700,10267783301,1852,1852,1853,1850,15858
20250124,151600,10238427365,1858,1858,1858,1852,1124
20250124,151500,10236343941,1846,1860,1860,1846,1410
20250124,151400,10233731061,1860,1871,1877,1860,6844
20250124,151300,10220950714,1871,1875,1875,1868,16165
20250124,151200,10190687107,1873,1870,1876,1869,13220
20250124,151100,10165952605,1864,1867,1877,1862,3190
20250124,151000,10159996615,1878,1876,1881,1862,7177
20250124,150900,10146531900,1876,1837,1878,1837,6625
20250124,150800,10134280836,1837,1841,1843,1837,3817
20250124,150700,10127259909,1840,1834,1840,1834,1302
20250124,150600,10124867740,1834,1834,1842,1834,5795
20250124,150500,10114234695,1835,1835,1835,1834,464
20250124,150400,10113383547,1835,1839,1839,1835,6519
20250124,150300,10101406446,1838,1838,1838,1834,11347
20250124,150200,10080577216,1836,1844,1844,1836,6182
20250124,150100,10069212379,1845,1847,1847,1840,361
20250124,150000,10068546195,1849,1849,1853,1838,7562
20250124,145900,10054593389,1849,1841,1853,1840,656
20250124,145800,10053382378,1840,1852,1854,1838,6688
20250124,145700,10041055595,1852,1840,1852,1834,14383
20250124,145600,10014611892,1846,1847,1847,1839,68978
20250124,145500,9887673082,1848,1844,1848,1843,2271
20250124,145400,9883485851,1844,1842,1851,1841,5667
20250124,145300,9873045044,1842,1854,1854,1840,38529
20250124,145200,9801955676,1854,1865,1865,1853,15966
20250124,145100,9772310972,1866,1866,1867,1866,4684
20250124,145000,9763569852,1866,1880,1882,1866,5147
20250124,144900,9753942208,1882,1880,1882,1876,375
20250124,144800,9753237342,1880,1876,1880,1876,1297
20250124,144700,9750803250,1876,1872,1886,1872,2124
20250124,144600,9746819525,1872,1887,1887,1872,3302
20250124,144500,9740633905,1887,1869,1887,1869,3111
20250124,144400,9734767916,1866,1858,1866,1856,31511
20250124,144300,9676138090,1860,1865,1866,1856,5783
20250124,144200,9665371789,1866,1866,1866,1861,4919
20250124,144100,9656200278,1865,1865,1866,1865,8399
20250124,144000,9640529020,1866,1868,1870,1865,18605
20250124,143900,9605809714,1868,1876,1878,1868,12609
20250124,143800,9582230121,1875,1878,1878,1875,532
20250124,143700,9581231460,1878,1890,1900,1878,10930
20250124,143600,9560644601,1898,1900,1904,1898,1732
20250124,143500,9557354769,1900,1885,1900,1880,9083
20250124,143400,9540192306,1884,1872,1884,1871,15192
20250124,143300,9511697361,1870,1887,1887,1870,16182
20250124,143200,9481315468,1889,1889,1889,1889,20
20250124,143100,9481277688,1890,1891,1891,1887,5395
20250124,143000,9471080695,1890,1890,1897,1890,3490
20250124,142900,9464481502,1897,1900,1901,1889,3080
20250124,142800,9458634205,1901,1882,1905,1882,7037
20250124,142700,9445310113,1877,1880,1883,1876,21485
20250124,142600,9404929973,1884,1898,1898,1878,9754
20250124,142500,9386507505,1898,1890,1898,1888,2013
20250124,142400,9382698650,1888,1883,1890,1883,9492
20250124,142300,9364786356,1884,1877,1886,1876,6106
20250124,142200,9353297872,1876,1886,1891,1867,33780
20250124,142100,9290023788,1886,1872,1892,1868,11466
20250124,142000,9268496825,1868,1900,1906,1867,54986
20250124,141900,9164937217,1896,1912,1921,1896,52242
20250124,141800,9065345454,1912,1927,1927,1911,38305
20250124,141700,8991787195,1927,1935,1935,1927,3376
20250124,141600,8985270681,1936,1938,1941,1936,691
20250124,141500,8983930221,1941,1941,1945,1939,11515
20250124,141400,8961580457,1941,1942,1946,1940,4447
20250124,141300,8952951441,1946,1943,1947,1942,3778
20250124,141200,8945607062,1943,1946,1946,1939,4826
20250124,141100,8936232586,1945,1929,1946,1928,13938
20250124,141000,8909191849,1938,1925,1938,1925,11203
20250124,140900,8887522256,1924,1934,1934,1924,2029
20250124,140800,8883598538,1935,1937,1938,1934,3895
20250124,140700,8876057995,1938,1928,1938,1922,13012
20250124,140600,8850874571,1922,1932,1932,1922,13887
20250124,140500,8824127654,1935,1930,1935,1923,10334
20250124,140400,8804179192,1931,1934,1934,1922,3682
20250124,140300,8797073624,1933,1937,1937,1933,3151
20250124,140200,8790970483,1937,1922,1937,1921,9234
20250124,140100,8773173894,1922,1933,1933,1922,19603
20250124,140000,8735358052,1934,1938,1940,1933,4843
20250124,135900,8725982882,1939,1927,1943,1926,10796
20250124,135800,8705118007,1926,1942,1943,1926,59427
20250124,135700,8589881912,1942,1949,1953,1940,49896
20250124,135600,8492796536,1950,1960,1960,1950,18241
20250124,135500,8457138223,1954,1949,1959,1948,13740
20250124,135400,8430298751,1948,1947,1953,1945,11835
20250124,135300,8407247453,1947,1948,1955,1947,4351
20250124,135200,8398769516,1948,1958,1958,1948,7665
20250124,135100,8383803460,1959,1945,1960,1940,19598
20250124,135000,8345636270,1945,1952,1952,1940,37408
20250124,134900,8272899332,1960,1955,1960,1950,26936
20250124,134800,8220328653,1962,1949,1962,1945,9168
20250124,134700,8202442154,1950,1971,1972,1950,61080
20250124,134600,8082678896,1972,1962,1972,1962,17377
20250124,134500,8048514567,1962,1963,1965,1957,9734
20250124,134400,8029431031,1963,1970,1970,1962,3945
20250124,134300,8021681288,1970,1969,1971,1960,61619
20250124,134200,7900532400,1969,1959,1969,1957,29637
20250124,134100,7842445318,1959,1966,1967,1958,36186
20250124,134000,7771480037,1966,1962,1967,1961,11839
20250124,133900,7748232576,1961,1955,1974,1954,21516
20250124,133800,7705971436,1955,1964,1975,1955,50315
20250124,133700,7607047531,1964,1976,1979,1961,48556
20250124,133600,7511442668,1975,1968,1990,1960,124410
20250124,133500,7264628358,1970,1945,1980,1945,99499
20250124,133400,7069048461,1948,1940,1950,1938,10756
20250124,133300,7048119379,1940,1944,1952,1940,21056
20250124,133200,7007252287,1950,1955,1956,1941,10598
20250124,133100,6986563362,1955,1957,1958,1945,17241
20250124,133000,6952864129,1957,1944,1959,1944,39036
20250124,132900,6876675585,1944,1931,1944,1925,35794
20250124,132800,6807393897,1931,1917,1932,1917,11446
20250124,132700,6785338271,1917,1923,1924,1917,3275
20250124,132600,6779041514,1923,1923,1923,1918,7624
20250124,132500,6764400815,1918,1915,1921,1913,36614
20250124,132400,6694245156,1915,1915,1917,1914,5738
20250124,132300,6683258672,1917,1913,1918,1913,31936
20250124,132200,6622163107,1910,1924,1924,1910,25751
20250124,132100,6572867976,1915,1926,1926,1912,25976
20250124,132000,6523017577,1926,1935,1940,1926,29384
20250124,131900,6466282499,1935,1936,1943,1920,18722
20250124,131800,6430030573,1934,1923,1935,1915,41832
20250124,131700,6349685800,1923,1922,1934,1916,20819
20250124,131600,6309625963,1930,1910,1935,1906,27180
20250124,131500,6257463451,1908,1904,1912,1903,10691
20250124,131400,6237075752,1903,1921,1929,1902,55701
20250124,131300,6130758550,1913,1920,1939,1908,60261
20250124,131200,6015183575,1920,1947,1960,1902,74758
20250124,131100,5871360791,1943,1960,1969,1938,227835
20250124,131000,5425023412,1957,1957,1957,1957,0
20250124,130900,5425023412,1957,1929,1957,1926,66224
20250124,130800,5295907877,1926,1920,1940,1920,78607
20250124,130700,5144457134,1920,1907,1920,1902,19681
20250124,130600,5106786045,1907,1905,1907,1887,35290
20250124,130500,5039716278,1904,1918,1930,1903,33794
20250124,130400,4975127608,1920,1929,1932,1913,61101
20250124,130300,4857507967,1932,1921,1937,1916,85112
20250124,130200,4693474242,1915,1911,1934,1908,103796
20250124,130100,4493810349,1919,1882,1921,1882,129611
20250124,130000,4246933620,1880,1878,1880,1877,55005
20250124,125900,4143634833,1879,1872,1882,1872,19592
20250124,125800,4106858229,1872,1867,1874,1867,7472
20250124,125700,4092888431,1867,1851,1867,1850,13755
20250124,125600,4067285680,1851,1865,1867,1851,16142
20250124,125500,4037281405,1865,1867,1867,1864,7991
20250124,125400,4022366231,1864,1867,1869,1864,3295
20250124,125300,4016217343,1867,1865,1867,1864,460
20250124,125200,4015359502,1869,1863,1873,1863,145
20250124,125100,4015088068,1865,1875,1875,1865,751
20250124,125000,4013685747,1875,1874,1875,1866,17924
20250124,124900,3980109261,1871,1878,1878,1870,3330
20250124,124800,3973869261,1875,1866,1878,1866,10645
20250124,124700,3953922543,1865,1872,1872,1863,215
20250124,124600,3953520608,1874,1870,1874,1862,12928
20250124,124500,3929371170,1874,1875,1877,1869,2379
20250124,124400,3924916776,1877,1874,1877,1874,1279
20250124,124300,3922517466,1870,1875,1875,1870,1250
20250124,124200,3920174966,1870,1870,1870,1869,4036
20250124,124100,3912629769,1869,1875,1875,1869,1360
20250124,124000,3910081639,1870,1871,1871,1869,12273
20250124,123900,3887133413,1880,1872,1884,1870,3986
20250124,123800,3879677483,1872,1870,1886,1870,4381
20250124,123700,3871443498,1871,1883,1887,1870,8350
20250124,123600,3855757588,1883,1882,1888,1867,23167
20250124,123500,3812193554,1889,1885,1890,1882,23817
20250124,123400,3767269277,1885,1887,1890,1880,10397
20250124,123300,3747648109,1890,1881,1891,1876,67121
20250124,123200,3621076063,1881,1846,1883,1846,96710
20250124,123100,3441071513,1846,1840,1846,1840,26504
20250124,123000,3392219912,1840,1840,1840,1840,26
20250124,122900,3392172072,1835,1835,1835,1835,15
20250124,122800,3392144547,1840,1839,1840,1835,4678
20250124,122700,3383546634,1841,1841,1841,1841,11
20250124,122600,3383526383,1842,1842,1842,1842,3000
20250124,122500,3378000383,1843,1840,1843,1840,1061
20250124,122400,3376048140,1835,1840,1840,1835,56
20250124,122300,3375945105,1844,1840,1844,1840,15388
20250124,122200,3347622245,1840,1838,1840,1838,8890
20250124,122100,3331272851,1839,1837,1839,1837,1002
20250124,122000,3329431067,1831,1831,1831,1831,523
20250124,121900,3328473454,1831,1839,1839,1830,1054
20250124,121800,3326543521,1840,1830,1840,1828,1243
20250124,121700,3324263077,1830,1830,1830,1826,1614
20250124,121600,3321311426,1830,1835,1835,1830,1185
20250124,121500,3319140062,1836,1838,1841,1835,16577
20250124,121400,3288653985,1838,1838,1838,1838,247
20250124,121300,3288199999,1839,1833,1839,1833,4642
20250124,121200,3279679142,1832,1832,1832,1832,963
20250124,121100,3277914926,1834,1832,1835,1832,238
20250124,121000,3277478428,1833,1830,1833,1830,25
20250124,120900,3277432675,1835,1830,1835,1824,7773
20250124,120800,3263183103,1830,1831,1831,1824,12
20250124,120700,3263161139,1831,1831,1831,1831,10
20250124,120600,3263142829,1824,1827,1827,1824,4289
20250124,120500,3255318507,1827,1826,1827,1826,463
20250124,120400,3254473039,1834,1835,1835,1834,560
20250124,120300,3253445989,1835,1827,1835,1825,1791
20250124,120200,3250175212,1825,1825,1825,1824,325
20250124,120100,3249582096,1825,1825,1825,1825,3378
20250124,120000,3243417246,1825,1825,1825,1824,4119
20250124,115900,3235900603,1825,1825,1825,1824,1137
20250124,115800,3233825779,1824,1841,1841,1824,3733
20250124,115700,3227000674,1841,1833,1841,1832,9035
20250124,115600,3210378053,1832,1832,1832,1825,4031
20250124,115500,3202994752,1825,1833,1833,1825,447
20250124,115400,3202176770,1833,1835,1839,1824,1339
20250124,115300,3199726877,1827,1833,1840,1827,2110
20250124,115200,3195864443,1840,1845,1845,1833,5647
20250124,115100,3185479491,1845,1836,1845,1836,11766
20250124,115000,3163794668,1840,1836,1842,1836,834
20250124,114900,3162262424,1835,1844,1844,1833,1548
20250124,114800,3159414403,1843,1845,1850,1843,8220
20250124,114700,3144230368,1846,1834,1848,1833,15134
20250124,114600,3116357509,1834,1838,1840,1834,817
20250124,114500,3114855845,1840,1826,1843,1826,17997
20250124,114400,3081814548,1826,1823,1826,1820,3089
20250124,114300,3076180645,1825,1816,1825,1815,5905
20250124,114200,3065416721,1822,1821,1822,1816,6987
20250124,114100,3052709446,1821,1820,1822,1820,1172
20250124,114000,3050574799,1820,1823,1823,1820,3381
20250124,113900,3044419919,1823,1823,1824,1821,2035
20250124,113800,3040711155,1821,1820,1824,1820,930
20250124,113700,3039016003,1820,1815,1820,1815,6580
20250124,113600,3027050412,1815,1800,1815,1800,5840
20250124,113500,3016466953,1806,1805,1807,1805,3445
20250124,113400,3010245450,1805,1798,1805,1798,13968
20250124,113300,2985106599,1798,1798,1798,1798,241
20250124,113200,2984673281,1798,1798,1798,1798,1
20250124,113100,2984671483,1797,1796,1797,1796,2505
20250124,113000,2980170111,1797,1797,1797,1797,0
20250124,112900,2980170111,1797,1797,1797,1797,4340
20250124,112800,2972371131,1797,1797,1797,1797,2000
20250124,112700,2968777131,1797,1797,1797,1797,0
20250124,112600,2968777131,1797,1792,1797,1792,2293
20250124,112500,2964668065,1792,1792,1792,1792,556
20250124,112400,2963671713,1797,1797,1797,1797,2672
20250124,112300,2958870129,1791,1797,1797,1791,994
20250124,112200,2957084617,1796,1791,1796,1789,3574
20250124,112100,2950676045,1788,1775,1788,1775,3517
20250124,112000,2944398675,1780,1779,1780,1779,1460
20250124,111900,2941800520,1779,1780,1780,1779,287
20250124,111800,2941289945,1780,1780,1780,1773,23
20250124,111700,2941249033,1772,1774,1774,1772,3025
20250124,111600,2935888454,1776,1782,1782,1776,3105
20250124,111500,2930361503,1782,1785,1785,1782,300
20250124,111400,2929826303,1785,1785,1785,1785,10
20250124,111300,2929808453,1785,1781,1785,1780,2355
20250124,111200,2925616193,1781,1787,1787,1781,1949
20250124,111100,2922139618,1788,1787,1788,1787,117
20250124,111000,2921930437,1788,1788,1788,1788,136
20250124,110900,2921687269,1788,1788,1788,1788,20
20250124,110800,2921651509,1788,1782,1788,1781,8479
20250124,110700,2906542362,1782,1782,1782,1780,369
20250124,110600,2905884970,1780,1788,1788,1780,16170
20250124,110500,2877048598,1788,1795,1795,1788,1715
20250124,110400,2873979368,1795,1795,1795,1795,503
20250124,110300,2873076483,1796,1788,1796,1788,3992
20250124,110200,2865918609,1794,1793,1795,1789,8662
20250124,110100,2850377609,1793,1793,1793,1788,977
20250124,110000,2848630023,1793,1789,1794,1789,27303
20250124,105900,2799756745,1789,1781,1789,1780,7107
20250124,105800,2787090950,1781,1782,1782,1776,3380
20250124,105700,2781088053,1779,1783,1783,1779,922
20250124,105600,2779447077,1782,1779,1782,1779,626
20250124,105500,2778332907,1779,1772,1779,1772,227
20250124,105400,2777930187,1779,1783,1783,1771,544
20250124,105300,2776965434,1784,1785,1785,1770,7318
20250124,105200,2763979388,1785,1788,1788,1777,4919
20250124,105100,2755224942,1780,1787,1790,1780,15434
20250124,105000,2727692307,1787,1794,1794,1787,4873
20250124,104900,2718974578,1794,1795,1797,1790,1667
20250124,104800,2715983831,1795,1796,1800,1790,4384
20250124,104700,2708127688,1796,1790,1796,1790,3026
20250124,104600,2702706247,1791,1791,1791,1787,2925
20250124,104500,2697472844,1792,1790,1794,1785,57588
20250124,104400,2594395701,1790,1785,1797,1785,4611
20250124,104300,2586163540,1781,1781,1785,1781,8257
20250124,104200,2571444396,1781,1782,1782,1779,1605
20250124,104100,2568585379,1781,1775,1785,1774,4287
20250124,104000,2560958813,1781,1781,1782,1770,11485
20250124,103900,2540554695,1785,1794,1794,1780,13597
20250124,103800,2516241061,1794,1809,1809,1793,32804
20250124,103700,2457167993,1809,1812,1813,1804,21399
20250124,103600,2418521758,1813,1803,1813,1802,2501
20250124,103500,2414005189,1802,1813,1813,1801,26825
20250124,103400,2365598664,1814,1848,1850,1814,55017
20250124,103300,2264492555,1848,1838,1848,1832,26082
20250124,103200,2216430742,1837,1847,1847,1837,8920
20250124,103100,2200000214,1845,1848,1849,1840,13400
20250124,103000,2175298016,1848,1841,1855,1841,19252
20250124,102900,2139701221,1841,1856,1857,1840,14257
20250124,102800,2113358995,1853,1857,1858,1850,21083
20250124,102700,2074203320,1855,1850,1859,1850,71907
20250124,102600,1940928335,1850,1851,1852,1849,22647
20250124,102500,1899014844,1851,1830,1851,1829,34480
20250124,102400,1835456705,1830,1849,1849,1829,13128
20250124,102300,1811257240,1845,1857,1860,1844,28800
20250124,102200,1757911969,1856,1848,1856,1843,42348
20250124,102100,1679500331,1849,1824,1849,1820,51976
20250124,102000,1584254842,1826,1801,1826,1801,43006
20250124,101900,1506411272,1803,1806,1806,1802,5867
20250124,101800,1495827544,1806,1802,1806,1801,1702
20250124,101700,1492756401,1806,1801,1806,1800,844
20250124,101600,1491232954,1807,1794,1807,1794,6619
20250124,101500,1479328163,1794,1800,1800,1794,9749
20250124,101400,1461829357,1800,1794,1814,1794,30940
20250124,101300,1405910736,1794,1800,1808,1792,33731
20250124,101200,1345288922,1800,1787,1800,1783,27609
20250124,101100,1295765049,1785,1767,1788,1766,19855
20250124,101000,1260451466,1766,1763,1766,1763,2451
20250124,100900,1256126885,1765,1754,1765,1754,6423
20250124,100800,1244795591,1762,1754,1762,1751,15732
20250124,100700,1217115751,1754,1742,1754,1742,5878
20250124,100600,1206843603,1742,1742,1742,1742,72
20250124,100500,1206718179,1742,1740,1742,1740,1095
20250124,100400,1204812677,1739,1735,1739,1735,3351
20250124,100300,1198987292,1740,1740,1740,1740,0
20250124,100200,1198987292,1740,1735,1740,1735,3271
20250124,100100,1193312032,1731,1731,1731,1731,151
20250124,100000,1193050651,1735,1735,1735,1735,2
20250124,095900,1193047181,1731,1732,1734,1731,733
20250124,095800,1191778117,1735,1732,1735,1732,853
20250124,095700,1190300609,1732,1734,1734,1732,679
20250124,095600,1189124578,1735,1735,1735,1735,0
20250124,095500,1189124578,1735,1735,1735,1735,1001
20250124,095400,1187387843,1740,1740,1740,1740,362
20250124,095300,1186757963,1742,1742,1742,1740,353
20250124,095200,1186143737,1742,1747,1747,1742,164
20250124,095100,1185858044,1744,1744,1744,1744,1
20250124,095000,1185856300,1742,1737,1745,1737,3694
20250124,094900,1179426040,1738,1740,1740,1731,1721
20250124,094800,1176446802,1740,1737,1740,1735,1130
20250124,094700,1174481356,1735,1729,1735,1724,5452
20250124,094600,1165037129,1724,1729,1729,1724,171
20250124,094500,1164741975,1729,1726,1729,1726,121
20250124,094400,1164533126,1729,1728,1729,1728,100
20250124,094300,1164360313,1729,1733,1733,1722,711
20250124,094200,1163135190,1733,1726,1733,1720,1422
20250124,094100,1160686808,1734,1734,1734,1727,1705
20250124,094000,1157737366,1730,1735,1735,1730,444
20250124,093900,1156967445,1735,1730,1735,1730,2400
20250124,093800,1152809630,1730,1722,1730,1722,8794
20250124,093700,1137654832,1724,1718,1724,1716,7734
20250124,093600,1124361876,1719,1719,1719,1718,4174
20250124,093500,1117186821,1719,1718,1719,1716,3445
20250124,093400,1111270108,1718,1723,1723,1718,3381
20250124,093300,1105457040,1723,1725,1725,1721,7290
20250124,093200,1092899719,1725,1726,1726,1723,2477
20250124,093100,1088630909,1726,1727,1727,1726,70
20250124,093000,1088510022,1727,1729,1729,1723,3717
20250124,092900,1082100455,1730,1729,1731,1727,429
20250124,092800,1081358858,1729,1730,1731,1725,12016
20250124,092700,1060602601,1731,1731,1731,1731,173
20250124,092600,1060303138,1735,1735,1735,1729,1890
20250124,092500,1057030909,1735,1733,1735,1723,6881
20250124,092400,1045119479,1724,1721,1724,1717,6939
20250124,092300,1033195670,1731,1728,1733,1720,16879
20250124,092200,1004071660,1728,1728,1735,1727,3084
20250124,092100,998743167,1736,1732,1736,1729,1429
20250124,092000,996269387,1731,1731,1735,1724,8994
20250124,091900,980740953,1724,1731,1731,1723,15943
20250124,091800,953248642,1731,1730,1734,1730,4806
20250124,091700,944923701,1726,1728,1729,1726,7368
20250124,091600,932196108,1729,1742,1742,1728,35632
20250124,091500,870288911,1742,1743,1750,1742,5473
20250124,091400,860741861,1743,1750,1750,1742,17950
20250124,091300,829420491,1750,1754,1755,1746,25204
20250124,091200,785338898,1755,1761,1761,1754,329
20250124,091100,784761711,1754,1754,1762,1752,7945
20250124,091000,770839781,1751,1760,1765,1751,5506
20250124,090900,761165232,1753,1754,1754,1742,5250
20250124,090800,751995844,1760,1760,1761,1744,27684
20250124,090700,703458634,1757,1775,1775,1757,33185
20250124,090600,644814785,1774,1781,1781,1773,19745
20250124,090500,609736408,1785,1810,1813,1773,42494
20250124,090400,533388335,1802,1836,1836,1802,45015
20250124,090300,451650522,1837,1830,1843,1828,33018
20250124,090200,391051382,1832,1831,1844,1816,90770
20250124,090100,224777852,1828,1799,1836,1794,80906
20250124,090000,77720282,1798,1780,1798,1773,43540