stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183400,30775846078,1053,1053,1053,1053,131494
20250113,183300,30775846078,1053,1053,1053,1053,0
20250113,183200,30775846078,1053,1053,1053,1053,0
20250113,183100,30775846078,1053,1053,1053,1053,0
20250113,183000,30775846078,1053,1053,1053,1053,0
20250113,182900,30775846078,1053,1053,1053,1053,0
20250113,182800,30775846078,1053,1053,1053,1053,0
20250113,182700,30775846078,1053,1053,1053,1053,0
20250113,182600,30775846078,1053,1053,1053,1053,0
20250113,182500,30775846078,1053,1053,1053,1053,0
20250113,182400,30775846078,1053,1053,1053,1053,0
20250113,182300,30775846078,1053,1053,1053,1053,0
20250113,182200,30775846078,1053,1053,1053,1053,0
20250113,182100,30775846078,1053,1053,1053,1053,0
20250113,182000,30775846078,1053,1053,1053,1053,0
20250113,181900,30775846078,1053,1053,1053,1053,0
20250113,181800,30775846078,1053,1053,1053,1053,0
20250113,181700,30775846078,1053,1053,1053,1053,0
20250113,181600,30775846078,1053,1053,1053,1053,0
20250113,181500,30775846078,1053,1053,1053,1053,0
20250113,181400,30775846078,1053,1053,1053,1053,0
20250113,181300,30775846078,1053,1053,1053,1053,0
20250113,181200,30775846078,1053,1053,1053,1053,0
20250113,181100,30775846078,1053,1053,1053,1053,0
20250113,181000,30775846078,1053,1053,1053,1053,0
20250113,180900,30775846078,1053,1053,1053,1053,0
20250113,180800,30775846078,1053,1053,1053,1053,0
20250113,180700,30775846078,1053,1053,1053,1053,0
20250113,180600,30775846078,1053,1053,1053,1053,0
20250113,180500,30775846078,1053,1053,1053,1053,0
20250113,180400,30775846078,1053,1053,1053,1053,131494
20250113,180300,30775846078,1053,1053,1053,1053,0
20250113,180200,30775846078,1053,1053,1053,1053,0
20250113,180100,30775846078,1053,1053,1053,1053,0
20250113,180000,30775846078,1053,1053,1053,1053,0
20250113,175900,30775846078,1053,1053,1053,1053,0
20250113,175800,30775846078,1053,1053,1053,1053,0
20250113,175700,30775846078,1053,1053,1053,1053,0
20250113,175600,30775846078,1053,1053,1053,1053,0
20250113,175500,30775846078,1053,1053,1053,1053,0
20250113,175400,30775846078,1053,1053,1053,1053,0
20250113,175300,30775846078,1053,1053,1053,1053,0
20250113,175200,30775846078,1053,1053,1053,1053,0
20250113,175100,30775846078,1053,1053,1053,1053,0
20250113,175000,30775846078,1053,1053,1053,1053,0
20250113,174900,30775846078,1053,1053,1053,1053,0
20250113,174800,30775846078,1053,1053,1053,1053,0
20250113,174700,30775846078,1053,1053,1053,1053,0
20250113,174600,30775846078,1053,1053,1053,1053,0
20250113,174500,30775846078,1053,1053,1053,1053,0
20250113,174400,30775846078,1053,1053,1053,1053,0
20250113,174300,30775846078,1053,1053,1053,1053,0
20250113,174200,30775846078,1053,1053,1053,1053,0
20250113,174100,30775846078,1053,1053,1053,1053,0
20250113,174000,30775846078,1053,1053,1053,1053,0
20250113,173900,30775846078,1053,1053,1053,1053,0
20250113,173800,30775846078,1053,1053,1053,1053,0
20250113,173700,30775846078,1053,1053,1053,1053,0
20250113,173600,30775846078,1053,1053,1053,1053,0
20250113,173500,30775846078,1053,1053,1053,1053,0
20250113,173400,30775846078,1053,1053,1053,1053,131494
20250113,173300,30775846078,1053,1053,1053,1053,0
20250113,173200,30775846078,1053,1053,1053,1053,0
20250113,173100,30775846078,1053,1053,1053,1053,0
20250113,173000,30775846078,1053,1053,1053,1053,0
20250113,172900,30775846078,1053,1053,1053,1053,0
20250113,172800,30775846078,1053,1053,1053,1053,0
20250113,172700,30775846078,1053,1053,1053,1053,0
20250113,172600,30775846078,1053,1053,1053,1053,0
20250113,172500,30775846078,1053,1053,1053,1053,0
20250113,172400,30775846078,1053,1053,1053,1053,0
20250113,172300,30775846078,1053,1053,1053,1053,0
20250113,172200,30775846078,1053,1053,1053,1053,0
20250113,172100,30775846078,1053,1053,1053,1053,0
20250113,172000,30775846078,1053,1053,1053,1053,0
20250113,171900,30775846078,1053,1053,1053,1053,0
20250113,171800,30775846078,1053,1053,1053,1053,0
20250113,171700,30775846078,1053,1053,1053,1053,0
20250113,171600,30775846078,1053,1053,1053,1053,0
20250113,171500,30775846078,1053,1053,1053,1053,0
20250113,171400,30775846078,1053,1053,1053,1053,0
20250113,171300,30775846078,1053,1053,1053,1053,0
20250113,171200,30775846078,1053,1053,1053,1053,0
20250113,171100,30775846078,1053,1053,1053,1053,0
20250113,171000,30775846078,1053,1053,1053,1053,0
20250113,170900,30775846078,1053,1053,1053,1053,0
20250113,170800,30775846078,1053,1053,1053,1053,0
20250113,170700,30775846078,1053,1053,1053,1053,0
20250113,170600,30775846078,1053,1053,1053,1053,0
20250113,170500,30775846078,1053,1053,1053,1053,0
20250113,170400,30775846078,1053,1053,1053,1053,131494
20250113,170300,30775846078,1053,1053,1053,1053,0
20250113,170200,30775846078,1053,1053,1053,1053,0
20250113,170100,30775846078,1053,1053,1053,1053,0
20250113,170000,30775846078,1053,1053,1053,1053,0
20250113,165900,30775846078,1053,1053,1053,1053,0
20250113,165800,30775846078,1053,1053,1053,1053,0
20250113,165700,30775846078,1053,1053,1053,1053,0
20250113,165600,30775846078,1053,1053,1053,1053,0
20250113,165500,30775846078,1053,1053,1053,1053,0
20250113,165400,30775846078,1053,1053,1053,1053,0
20250113,165300,30775846078,1053,1053,1053,1053,0
20250113,165200,30775846078,1053,1053,1053,1053,0
20250113,165100,30775846078,1053,1053,1053,1053,0
20250113,165000,30775846078,1053,1053,1053,1053,0
20250113,164900,30775846078,1053,1053,1053,1053,0
20250113,164800,30775846078,1053,1053,1053,1053,0
20250113,164700,30775846078,1053,1053,1053,1053,0
20250113,164600,30775846078,1053,1053,1053,1053,0
20250113,164500,30775846078,1053,1053,1053,1053,0
20250113,164400,30775846078,1053,1053,1053,1053,0
20250113,164300,30775846078,1053,1053,1053,1053,0
20250113,164200,30775846078,1053,1053,1053,1053,0
20250113,164100,30775846078,1053,1053,1053,1053,0
20250113,164000,30775846078,1053,1053,1053,1053,0
20250113,163900,30775846078,1053,1053,1053,1053,0
20250113,163800,30775846078,1053,1053,1053,1053,0
20250113,163700,30775846078,1053,1053,1053,1053,0
20250113,163600,30775846078,1053,1053,1053,1053,0
20250113,163500,30775846078,1053,1053,1053,1053,0
20250113,163400,30775846078,1053,1053,1053,1053,131494
20250113,163300,30775846078,1053,1053,1053,1053,0
20250113,163200,30775846078,1053,1053,1053,1053,0
20250113,163100,30775846078,1053,1053,1053,1053,0
20250113,163000,30775846078,1053,1053,1053,1053,0
20250113,162900,30775846078,1053,1053,1053,1053,0
20250113,162800,30775846078,1053,1053,1053,1053,0
20250113,162700,30775846078,1053,1053,1053,1053,0
20250113,162600,30775846078,1053,1053,1053,1053,0
20250113,162500,30775846078,1053,1053,1053,1053,0
20250113,162400,30775846078,1053,1053,1053,1053,0
20250113,162300,30775846078,1053,1053,1053,1053,0
20250113,162200,30775846078,1053,1053,1053,1053,0
20250113,162100,30775846078,1053,1053,1053,1053,0
20250113,162000,30775846078,1053,1053,1053,1053,0
20250113,161900,30775846078,1053,1053,1053,1053,0
20250113,161800,30775846078,1053,1053,1053,1053,0
20250113,161700,30775846078,1053,1053,1053,1053,0
20250113,161600,30775846078,1053,1053,1053,1053,0
20250113,161500,30775846078,1053,1053,1053,1053,0
20250113,161400,30775846078,1053,1053,1053,1053,0
20250113,161300,30775846078,1053,1053,1053,1053,0
20250113,161200,30775846078,1053,1053,1053,1053,0
20250113,161100,30775846078,1053,1053,1053,1053,0
20250113,161000,30775846078,1053,1053,1053,1053,0
20250113,160900,30775846078,1053,1053,1053,1053,0
20250113,160800,30775846078,1053,1053,1053,1053,0
20250113,160700,30775846078,1053,1053,1053,1053,0
20250113,160600,30775846078,1053,1053,1053,1053,0
20250113,160500,30775846078,1053,1053,1053,1053,0
20250113,160400,30775846078,1053,1053,1053,1053,131494
20250113,160300,30775846078,1053,1053,1053,1053,0
20250113,160200,30775846078,1053,1053,1053,1053,0
20250113,160100,30775846078,1053,1053,1053,1053,0
20250113,160000,30775846078,1053,1053,1053,1053,0
20250113,155900,30775846078,1053,1053,1053,1053,0
20250113,155800,30775846078,1053,1053,1053,1053,0
20250113,155700,30775846078,1053,1053,1053,1053,0
20250113,155600,30775846078,1053,1053,1053,1053,0
20250113,155500,30775846078,1053,1053,1053,1053,0
20250113,155400,30775846078,1053,1053,1053,1053,0
20250113,155300,30775846078,1053,1053,1053,1053,0
20250113,155200,30775846078,1053,1053,1053,1053,0
20250113,155100,30775846078,1053,1053,1053,1053,0
20250113,155000,30775846078,1053,1053,1053,1053,0
20250113,154900,30775846078,1053,1053,1053,1053,0
20250113,154800,30775846078,1053,1053,1053,1053,0
20250113,154700,30775846078,1053,1053,1053,1053,0
20250113,154600,30775846078,1053,1053,1053,1053,0
20250113,154500,30775846078,1053,1053,1053,1053,0
20250113,154400,30775846078,1053,1053,1053,1053,0
20250113,154300,30775846078,1053,1053,1053,1053,0
20250113,154200,30775846078,1053,1053,1053,1053,0
20250113,154100,30775846078,1053,1053,1053,1053,0
20250113,154000,30775846078,1053,1053,1053,1053,0
20250113,153900,30775846078,1053,1053,1053,1053,0
20250113,153800,30775846078,1053,1053,1053,1053,0
20250113,153700,30775846078,1053,1053,1053,1053,0
20250113,153600,30775846078,1053,1053,1053,1053,0
20250113,153500,30775846078,1053,1053,1053,1053,0
20250113,153400,30775846078,1053,1053,1053,1053,131494
20250113,153300,30775846078,1053,1053,1053,1053,0
20250113,153200,30775846078,1053,1053,1053,1053,0
20250113,153100,30775846078,1053,1053,1053,1053,0
20250113,153000,30775846078,1053,1053,1053,1053,131494
20250113,152900,30637382896,1053,1053,1053,1053,0
20250113,152800,30637382896,1053,1053,1053,1053,0
20250113,152700,30637382896,1053,1053,1053,1053,0
20250113,152600,30637382896,1053,1053,1053,1053,0
20250113,152500,30637382896,1053,1053,1053,1053,0
20250113,152400,30637382896,1053,1053,1053,1053,0
20250113,152300,30637382896,1053,1053,1053,1053,0
20250113,152200,30637382896,1053,1053,1053,1053,0
20250113,152100,30637382896,1053,1053,1053,1053,0
20250113,152000,30637382896,1053,1053,1053,1053,0
20250113,151900,30637382896,1053,1053,1054,1053,31942
20250113,151800,30603735525,1053,1052,1054,1052,32659
20250113,151700,30569350079,1051,1052,1052,1050,33483
20250113,151600,30534155586,1052,1051,1052,1051,28426
20250113,151500,30504273858,1051,1051,1052,1050,25085
20250113,151400,30477908108,1051,1052,1052,1050,46523
20250113,151300,30429019634,1052,1052,1053,1051,30551
20250113,151200,30396878730,1052,1053,1053,1052,23306
20250113,151100,30372342936,1053,1054,1055,1053,14338
20250113,151000,30357230141,1054,1056,1056,1054,56938
20250113,150900,30297158447,1056,1057,1057,1056,21773
20250113,150800,30274161067,1057,1056,1058,1056,20833
20250113,150700,30252142229,1057,1057,1058,1056,38693
20250113,150600,30211272475,1056,1056,1058,1056,20300
20250113,150500,30189829431,1056,1059,1059,1055,26021
20250113,150400,30162330219,1059,1058,1059,1058,18929
20250113,150300,30142285789,1059,1057,1059,1056,39465
20250113,150200,30100545207,1057,1058,1058,1056,9147
20250113,150100,30090879945,1058,1059,1059,1058,18378
20250113,150000,30071434142,1059,1059,1060,1059,75330
20250113,145900,29991612927,1060,1060,1060,1059,13410
20250113,145800,29977407455,1059,1058,1060,1058,11589
20250113,145700,29965133245,1058,1058,1060,1058,28513
20250113,145600,29934935374,1058,1059,1059,1057,8913
20250113,145500,29925505167,1059,1060,1061,1058,7677
20250113,145400,29917373336,1060,1062,1062,1060,18127
20250113,145300,29898150105,1062,1065,1065,1060,5277
20250113,145200,29892548134,1065,1058,1065,1053,177102
20250113,145100,29704943701,1056,1057,1058,1056,8488
20250113,145000,29695976610,1057,1057,1057,1057,6013
20250113,144900,29689620869,1057,1057,1059,1056,11959
20250113,144800,29676979695,1059,1060,1061,1056,68966
20250113,144700,29604049455,1060,1061,1062,1060,23602
20250113,144600,29579028455,1062,1060,1062,1060,16662
20250113,144500,29561359039,1060,1060,1062,1057,32324
20250113,144400,29527137422,1060,1058,1063,1058,68258
20250113,144300,29454831276,1059,1058,1059,1057,30908
20250113,144200,29422133708,1058,1057,1059,1057,20141
20250113,144100,29400829181,1057,1056,1059,1056,11408
20250113,144000,29388769603,1056,1062,1063,1056,21242
20250113,143900,29366247208,1062,1063,1064,1061,28660
20250113,143800,29335799001,1063,1065,1066,1061,74508
20250113,143700,29256545091,1065,1060,1065,1059,100322
20250113,143600,29149938015,1060,1055,1060,1055,172584
20250113,143500,28967196009,1055,1051,1055,1050,41067
20250113,143400,28923942016,1051,1051,1052,1051,5515
20250113,143300,28918145750,1050,1051,1051,1050,10932
20250113,143200,28906663440,1051,1053,1053,1051,4867
20250113,143100,28901544910,1052,1051,1052,1051,43565
20250113,143000,28855739137,1051,1051,1052,1051,5431
20250113,142900,28850030299,1051,1051,1051,1050,11542
20250113,142800,28837899784,1051,1052,1053,1050,39607
20250113,142700,28796275363,1053,1053,1054,1052,5126
20250113,142600,28790878755,1053,1054,1054,1053,23386
20250113,142500,28766235307,1054,1056,1056,1054,55497
20250113,142400,28707729886,1056,1057,1057,1055,39254
20250113,142300,28666289626,1057,1058,1058,1056,20282
20250113,142200,28644850966,1058,1058,1059,1058,35775
20250113,142100,28606985253,1058,1058,1059,1057,33139
20250113,142000,28571914822,1057,1057,1058,1056,54685
20250113,141900,28514101357,1057,1059,1060,1056,28329
20250113,141800,28484141676,1058,1057,1059,1056,52517
20250113,141700,28428592394,1057,1053,1057,1053,51170
20250113,141600,28374606029,1053,1052,1054,1052,17546
20250113,141500,28356128594,1053,1051,1053,1051,4289
20250113,141400,28351616742,1051,1049,1051,1048,18796
20250113,141300,28331868069,1047,1048,1048,1046,16076
20250113,141200,28315030363,1048,1047,1049,1046,10270
20250113,141100,28304276717,1046,1050,1050,1046,14699
20250113,141000,28288887993,1050,1051,1051,1049,91505
20250113,140900,28192787221,1051,1050,1051,1050,9278
20250113,140800,28183038739,1050,1051,1052,1050,21053
20250113,140700,28160909171,1051,1052,1052,1051,10317
20250113,140600,28150064216,1051,1051,1052,1051,8565
20250113,140500,28141059241,1051,1051,1052,1051,5204
20250113,140400,28135588592,1052,1052,1052,1051,15266
20250113,140300,28119540938,1051,1052,1053,1051,24697
20250113,140200,28093556084,1053,1053,1053,1053,9415
20250113,140100,28083642089,1053,1052,1053,1052,7170
20250113,140000,28076093590,1052,1052,1052,1052,3224
20250113,135900,28072701942,1052,1052,1052,1050,54949
20250113,135800,28014973284,1052,1053,1054,1052,3673
20250113,135700,28011108522,1053,1054,1055,1052,50308
20250113,135600,27958112542,1054,1055,1055,1053,14819
20250113,135500,27942496394,1056,1059,1060,1053,59968
20250113,135400,27879155338,1060,1058,1060,1057,84126
20250113,135300,27790120006,1058,1055,1058,1055,62784
20250113,135200,27723759991,1056,1052,1056,1052,44326
20250113,135100,27677044194,1052,1051,1053,1051,16078
20250113,135000,27660133148,1051,1051,1052,1050,39495
20250113,134900,27618618130,1051,1047,1051,1046,99436
20250113,134800,27514353039,1047,1048,1048,1047,17711
20250113,134700,27495809602,1047,1048,1048,1046,9836
20250113,134600,27485512866,1047,1046,1048,1045,21754
20250113,134500,27462755169,1046,1046,1047,1045,17516
20250113,134400,27444426528,1046,1045,1046,1044,12458
20250113,134300,27431407447,1044,1046,1046,1044,8914
20250113,134200,27422091470,1046,1045,1046,1044,5332
20250113,134100,27416516656,1046,1045,1046,1043,20979
20250113,134000,27394594741,1045,1043,1045,1043,21968
20250113,133900,27371651205,1043,1043,1044,1042,24683
20250113,133800,27345920440,1043,1043,1044,1043,6328
20250113,133700,27339320227,1044,1044,1044,1043,303
20250113,133600,27339004048,1043,1043,1044,1043,10305
20250113,133500,27328250794,1043,1043,1043,1042,11259
20250113,133400,27316508297,1042,1042,1042,1042,6201
20250113,133300,27310046855,1041,1040,1041,1040,14860
20250113,133200,27294579481,1041,1041,1041,1040,1354
20250113,133100,27293170667,1041,1041,1041,1040,2480
20250113,133000,27290591162,1041,1040,1041,1040,12064
20250113,132900,27278044098,1040,1041,1041,1040,19337
20250113,132800,27257933607,1041,1041,1041,1040,41066
20250113,132700,27215217362,1041,1041,1042,1041,9769
20250113,132600,27205047003,1042,1042,1043,1042,8654
20250113,132500,27196028922,1042,1042,1043,1042,2324
20250113,132400,27193606209,1043,1043,1043,1042,9316
20250113,132300,27183896714,1042,1043,1044,1042,15684
20250113,132200,27167538794,1043,1043,1044,1043,3740
20250113,132100,27163636412,1044,1043,1044,1042,24072
20250113,132000,27138512397,1043,1043,1044,1043,5906
20250113,131900,27132350586,1043,1042,1043,1042,6761
20250113,131800,27125303433,1042,1043,1043,1041,14455
20250113,131700,27110241912,1043,1043,1043,1042,4264
20250113,131600,27105794961,1043,1043,1044,1043,6448
20250113,131500,27099069404,1044,1045,1045,1044,14339
20250113,131400,27084088473,1045,1046,1046,1044,18281
20250113,131300,27064989427,1045,1045,1046,1044,31675
20250113,131200,27031888952,1045,1045,1045,1042,31704
20250113,131100,26998801715,1044,1045,1045,1043,26986
20250113,131000,26970612830,1045,1047,1047,1045,24707
20250113,130900,26944777129,1047,1043,1047,1043,77224
20250113,130800,26864058532,1042,1041,1042,1040,23730
20250113,130700,26839356994,1041,1040,1041,1039,15416
20250113,130600,26823323232,1040,1038,1040,1038,41044
20250113,130500,26780664875,1038,1036,1038,1035,9575
20250113,130400,26770734854,1036,1035,1037,1035,12312
20250113,130300,26757986688,1036,1034,1036,1033,18647
20250113,130200,26738698169,1035,1034,1035,1034,4128
20250113,130100,26734426646,1034,1035,1035,1034,814
20250113,130000,26733584494,1033,1034,1034,1033,5008
20250113,125900,26728411201,1033,1037,1037,1032,15007
20250113,125800,26712912846,1037,1036,1037,1033,23255
20250113,125700,26688848550,1037,1034,1038,1034,19914
20250113,125600,26668227603,1034,1034,1034,1034,2958
20250113,125500,26665169031,1034,1033,1035,1033,28527
20250113,125400,26635687942,1033,1033,1033,1033,5867
20250113,125300,26629627331,1033,1032,1033,1032,9921
20250113,125200,26619385295,1032,1032,1032,1031,3515
20250113,125100,26615758893,1031,1032,1032,1030,6289
20250113,125000,26609274451,1031,1031,1032,1031,19584
20250113,124900,26589080564,1031,1031,1032,1030,12705
20250113,124800,26575979392,1031,1031,1032,1030,23418
20250113,124700,26551845088,1031,1032,1032,1030,24659
20250113,124600,26526428066,1031,1031,1032,1031,9687
20250113,124500,26516440606,1031,1031,1032,1030,14225
20250113,124400,26501781533,1032,1032,1032,1031,27426
20250113,124300,26473501651,1032,1031,1032,1031,8534
20250113,124200,26464702277,1031,1032,1033,1031,24100
20250113,124100,26439841387,1032,1033,1033,1031,31814
20250113,124000,26407027971,1032,1034,1034,1032,25126
20250113,123900,26381092373,1033,1034,1034,1033,13408
20250113,123800,26367240656,1034,1035,1035,1032,6519
20250113,123700,26360507346,1035,1033,1036,1033,7315
20250113,123600,26352948515,1033,1034,1034,1033,16424
20250113,123500,26335975855,1034,1034,1035,1033,14375
20250113,123400,26321117905,1034,1034,1035,1034,10948
20250113,123300,26309792600,1035,1035,1036,1034,15899
20250113,123200,26293342427,1036,1037,1037,1036,1685
20250113,123100,26291595827,1037,1036,1037,1035,6616
20250113,123000,26284737735,1036,1036,1036,1034,9157
20250113,122900,26275253870,1036,1036,1037,1034,64229
20250113,122800,26208756683,1036,1037,1037,1036,6913
20250113,122700,26201594662,1037,1037,1037,1036,12731
20250113,122600,26188403009,1037,1036,1037,1036,8600
20250113,122500,26179491661,1036,1037,1038,1036,4805
20250113,122400,26174511669,1036,1037,1038,1035,8045
20250113,122300,26166175135,1035,1036,1037,1035,31915
20250113,122200,26133126260,1037,1037,1037,1036,6213
20250113,122100,26126686785,1036,1036,1037,1036,9140
20250113,122000,26117217726,1036,1036,1036,1036,1253
20250113,121900,26115919618,1036,1037,1037,1036,10892
20250113,121800,26104633179,1037,1037,1037,1036,24177
20250113,121700,26079564853,1038,1042,1042,1038,16678
20250113,121600,26062235283,1040,1038,1042,1038,8372
20250113,121500,26053535241,1038,1038,1039,1037,9758
20250113,121400,26043408597,1038,1037,1038,1036,16990
20250113,121300,26025785794,1037,1037,1038,1037,4848
20250113,121200,26020757059,1036,1036,1036,1035,12124
20250113,121100,26008202524,1036,1036,1036,1036,10496
20250113,121000,25997328668,1036,1034,1036,1034,25453
20250113,120900,25971005376,1034,1034,1035,1033,12554
20250113,120800,25958029539,1035,1036,1036,1034,4537
20250113,120700,25953333233,1036,1035,1036,1035,2885
20250113,120600,25950347254,1035,1033,1035,1033,6884
20250113,120500,25943234173,1033,1034,1035,1033,24032
20250113,120400,25918401683,1034,1033,1034,1033,6393
20250113,120300,25911795458,1034,1034,1034,1032,5459
20250113,120200,25906157034,1033,1034,1034,1033,12055
20250113,120100,25893702268,1034,1034,1036,1033,10639
20250113,120000,25882694706,1034,1033,1036,1032,19839
20250113,115900,25862187843,1033,1036,1036,1032,43876
20250113,115800,25816846743,1035,1038,1039,1035,15098
20250113,115700,25801208630,1039,1039,1039,1036,4761
20250113,115600,25796263999,1039,1037,1039,1035,19374
20250113,115500,25776199677,1037,1037,1037,1036,7190
20250113,115400,25768747643,1036,1036,1036,1035,19103
20250113,115300,25748963529,1035,1036,1036,1035,6652
20250113,115200,25742073841,1035,1036,1037,1035,34061
20250113,115100,25706789731,1036,1041,1041,1036,103763
20250113,115000,25598969366,1042,1043,1044,1040,35530
20250113,114900,25561959817,1043,1042,1044,1042,13292
20250113,114800,25548096677,1042,1040,1042,1040,12622
20250113,114700,25534959824,1040,1039,1040,1038,7077
20250113,114600,25527606001,1038,1038,1038,1037,14636
20250113,114500,25512416557,1038,1039,1040,1038,27781
20250113,114400,25483565762,1039,1037,1039,1037,32784
20250113,114300,25449536310,1038,1038,1038,1037,19351
20250113,114200,25429462954,1038,1038,1038,1037,11576
20250113,114100,25417448146,1038,1037,1039,1037,7474
20250113,114000,25409690396,1037,1037,1039,1037,15928
20250113,113900,25393173034,1037,1037,1039,1037,10432
20250113,113800,25382353939,1037,1037,1038,1036,19724
20250113,113700,25361902481,1036,1038,1038,1035,20031
20250113,113600,25341159107,1035,1038,1038,1035,108686
20250113,113500,25228587279,1038,1042,1042,1038,135317
20250113,113400,25087822901,1042,1041,1042,1041,24651
20250113,113300,25062161025,1041,1042,1042,1041,46673
20250113,113200,25013574225,1041,1042,1042,1041,2224
20250113,113100,25011257972,1042,1042,1043,1042,15071
20250113,113000,24995552704,1043,1043,1043,1041,12556
20250113,112900,24982468976,1043,1043,1045,1043,4501
20250113,112800,24977773791,1044,1045,1046,1044,18048
20250113,112700,24958922498,1046,1046,1047,1045,13171
20250113,112600,24945145406,1046,1043,1046,1042,26392
20250113,112500,24917600504,1043,1042,1044,1042,12406
20250113,112400,24904661975,1042,1042,1042,1041,8887
20250113,112300,24895401893,1041,1041,1041,1040,26072
20250113,112200,24868261783,1040,1042,1043,1040,34920
20250113,112100,24831929197,1041,1039,1041,1039,10946
20250113,112000,24820550830,1039,1038,1040,1038,41588
20250113,111900,24777342292,1038,1038,1039,1038,10981
20250113,111800,24765938726,1039,1037,1039,1036,122049
20250113,111700,24639206680,1036,1038,1038,1036,178439
20250113,111600,24454124851,1038,1039,1039,1038,27610
20250113,111500,24425458445,1039,1040,1041,1038,72791
20250113,111400,24349770843,1040,1043,1044,1040,145332
20250113,111300,24198529882,1043,1045,1046,1043,44675
20250113,111200,24151906477,1046,1048,1049,1044,64680
20250113,111100,24084265646,1048,1049,1049,1047,27939
20250113,111000,24054985951,1049,1049,1049,1048,8382
20250113,110900,24046193239,1049,1048,1049,1047,5795
20250113,110800,24040120158,1048,1047,1048,1046,11460
20250113,110700,24028124174,1047,1047,1047,1046,14051
20250113,110600,24013413259,1048,1049,1049,1047,11149
20250113,110500,24001730854,1049,1047,1049,1047,29062
20250113,110400,23971253380,1047,1047,1047,1046,15090
20250113,110300,23955456176,1047,1049,1049,1047,38920
20250113,110200,23914671301,1049,1051,1051,1049,27748
20250113,110100,23885557244,1049,1052,1053,1049,52765
20250113,110000,23830086720,1052,1051,1052,1050,12680
20250113,105900,23816757531,1051,1048,1051,1048,27631
20250113,105800,23787744856,1049,1049,1050,1047,10272
20250113,105700,23776980071,1050,1048,1050,1047,3516
20250113,105600,23773294555,1048,1048,1048,1047,14406
20250113,105500,23758201230,1048,1047,1049,1047,11154
20250113,105400,23746517967,1047,1050,1050,1047,26673
20250113,105300,23718568811,1049,1051,1052,1048,56890
20250113,105200,23658833308,1051,1051,1052,1050,28723
20250113,105100,23628649803,1052,1050,1053,1050,44102
20250113,105000,23582278531,1050,1048,1051,1047,80280
20250113,104900,23498037073,1048,1047,1048,1047,20032
20250113,104800,23477043658,1047,1045,1048,1045,23034
20250113,104700,23452950238,1045,1043,1046,1043,128455
20250113,104600,23318727688,1044,1044,1045,1043,15543
20250113,104500,23302506544,1044,1045,1045,1043,41123
20250113,104400,23259588348,1044,1045,1045,1044,18065
20250113,104300,23240720463,1045,1047,1047,1045,39434
20250113,104200,23199481086,1048,1045,1048,1045,12541
20250113,104100,23186348394,1045,1043,1046,1043,52397
20250113,104000,23131611091,1043,1045,1046,1043,37975
20250113,103900,23091942220,1045,1046,1047,1045,93039
20250113,103800,22994679372,1047,1047,1048,1046,47539
20250113,103700,22944903942,1048,1047,1049,1047,51679
20250113,103600,22890780245,1049,1050,1050,1047,55503
20250113,103500,22832592016,1050,1051,1051,1049,13497
20250113,103400,22818423394,1050,1051,1051,1050,23514
20250113,103300,22793732469,1051,1053,1054,1049,38501
20250113,103200,22753248760,1053,1054,1055,1049,97373
20250113,103100,22650849070,1054,1053,1055,1052,12867
20250113,103000,22637289604,1054,1053,1054,1051,14289
20250113,102900,22622243256,1051,1055,1055,1051,24275
20250113,102800,22596677792,1055,1054,1056,1052,126292
20250113,102700,22463577372,1053,1052,1055,1051,66150
20250113,102600,22393934144,1052,1048,1052,1048,147660
20250113,102500,22238987259,1047,1048,1049,1047,34782
20250113,102400,22202535558,1049,1049,1049,1048,34097
20250113,102300,22166786070,1048,1050,1050,1048,41885
20250113,102200,22122821616,1050,1051,1051,1050,40300
20250113,102100,22080502475,1050,1051,1051,1050,26274
20250113,102000,22052904840,1051,1051,1052,1051,23230
20250113,101900,22028487178,1051,1052,1053,1051,14846
20250113,101800,22012875028,1051,1054,1054,1050,44365
20250113,101700,21966211645,1054,1051,1055,1050,40914
20250113,101600,21923172900,1052,1051,1052,1049,17192
20250113,101500,21905102455,1051,1048,1051,1048,90141
20250113,101400,21810574854,1049,1048,1050,1048,35197
20250113,101300,21773655669,1049,1051,1051,1048,141981
20250113,101200,21624599944,1050,1051,1053,1050,119002
20250113,101100,21499592510,1051,1054,1055,1051,51266
20250113,101000,21445654869,1053,1056,1056,1053,44517
20250113,100900,21398702838,1057,1058,1058,1055,39013
20250113,100800,21357471061,1057,1053,1058,1053,91185
20250113,100700,21261291078,1053,1052,1053,1051,38381
20250113,100600,21220909497,1052,1051,1055,1051,134667
20250113,100500,21079221956,1052,1056,1056,1051,105116
20250113,100400,20968503356,1055,1055,1056,1054,43977
20250113,100300,20922102327,1056,1056,1057,1055,75720
20250113,100200,20842185677,1057,1058,1059,1055,97702
20250113,100100,20738983714,1058,1057,1059,1057,19297
20250113,100000,20718572134,1057,1060,1060,1055,29508
20250113,095900,20687347632,1060,1056,1060,1054,136481
20250113,095800,20543115419,1056,1056,1058,1055,74231
20250113,095700,20464756341,1057,1058,1058,1055,182193
20250113,095600,20272448314,1058,1061,1061,1057,132029
20250113,095500,20132565740,1060,1062,1062,1060,90760
20250113,095400,20036284583,1061,1063,1064,1061,98472
20250113,095300,19931669320,1064,1065,1067,1062,68601
20250113,095200,19858712112,1065,1064,1067,1063,35256
20250113,095100,19821181023,1065,1062,1065,1061,57044
20250113,095000,19760590653,1061,1061,1062,1060,198164
20250113,094900,19550398496,1062,1067,1068,1062,195074
20250113,094800,19342748463,1068,1070,1070,1067,61868
20250113,094700,19276626395,1070,1067,1070,1066,71104
20250113,094600,19200675982,1067,1067,1067,1066,39782
20250113,094500,19158264382,1066,1068,1069,1065,72802
20250113,094400,19080655741,1069,1070,1070,1066,78438
20250113,094300,18996838266,1069,1070,1070,1067,42090
20250113,094200,18951818552,1070,1071,1072,1067,82288
20250113,094100,18863805864,1072,1072,1073,1068,134397
20250113,094000,18719946493,1073,1067,1073,1067,110064
20250113,093900,18602154405,1067,1066,1068,1064,76732
20250113,093800,18520379297,1066,1065,1069,1064,55999
20250113,093700,18460720548,1068,1068,1068,1063,111020
20250113,093600,18342487494,1068,1073,1074,1065,158857
20250113,093500,18172508061,1073,1067,1074,1065,111689
20250113,093400,18053025351,1064,1063,1067,1062,167006
20250113,093300,17875297241,1063,1063,1063,1062,98615
20250113,093200,17770506363,1063,1062,1064,1059,243810
20250113,093100,17511889294,1062,1074,1075,1060,225820
20250113,093000,17270924357,1073,1063,1074,1061,261973
20250113,092900,16991720352,1062,1071,1072,1061,496067
20250113,092800,16463134311,1071,1078,1080,1071,256742
20250113,092700,16186850557,1078,1075,1080,1074,322789
20250113,092600,15838913969,1075,1078,1079,1073,265754
20250113,092500,15553260540,1078,1072,1080,1071,210430
20250113,092400,15326899471,1072,1080,1084,1069,560544
20250113,092300,14724107827,1080,1083,1085,1070,555468
20250113,092200,14125656613,1085,1092,1095,1080,690570
20250113,092100,13375282005,1092,1109,1110,1090,863737
20250113,092000,12426108178,1110,1121,1129,1102,910634
20250113,091900,11410825312,1121,1131,1133,1113,1345881
20250113,091800,9895286313,1130,1130,1130,1130,0
20250113,091700,9895286313,1130,1118,1130,1112,614506
20250113,091600,9204519268,1118,1102,1120,1101,801372
20250113,091500,8313273326,1102,1104,1111,1098,711739
20250113,091400,7527162330,1103,1100,1118,1095,589378
20250113,091300,6875891714,1100,1118,1125,1093,1144948
20250113,091200,5605131841,1118,1086,1119,1086,1085387
20250113,091100,4409104307,1087,1068,1089,1065,767256
20250113,091000,3585067135,1064,1060,1068,1057,431912
20250113,090900,3126525109,1059,1052,1061,1048,518036
20250113,090800,2580559480,1053,1048,1055,1046,355691
20250113,090700,2206955065,1047,1025,1053,1025,733395
20250113,090600,1442263653,1025,1026,1026,1023,89843
20250113,090500,1350179996,1026,1033,1034,1023,204481
20250113,090400,1140220130,1034,1032,1036,1032,130151
20250113,090300,1005702464,1033,1030,1039,1027,220762
20250113,090200,777531681,1030,1020,1030,1017,278005
20250113,090100,493061388,1020,1027,1028,1018,242584
20250113,090000,245369625,1028,1028,1030,1022,237533