stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183400,10151177660,1040,1040,1040,1040,83758
20250116,183300,10151177660,1040,1040,1040,1040,0
20250116,183200,10151177660,1040,1040,1040,1040,0
20250116,183100,10151177660,1040,1040,1040,1040,0
20250116,183000,10151177660,1040,1040,1040,1040,0
20250116,182900,10151177660,1040,1040,1040,1040,0
20250116,182800,10151177660,1040,1040,1040,1040,0
20250116,182700,10151177660,1040,1040,1040,1040,0
20250116,182600,10151177660,1040,1040,1040,1040,0
20250116,182500,10151177660,1040,1040,1040,1040,0
20250116,182400,10151177660,1040,1040,1040,1040,0
20250116,182300,10151177660,1040,1040,1040,1040,0
20250116,182200,10151177660,1040,1040,1040,1040,0
20250116,182100,10151177660,1040,1040,1040,1040,0
20250116,182000,10151177660,1040,1040,1040,1040,0
20250116,181900,10151177660,1040,1040,1040,1040,0
20250116,181800,10151177660,1040,1040,1040,1040,0
20250116,181700,10151177660,1040,1040,1040,1040,0
20250116,181600,10151177660,1040,1040,1040,1040,0
20250116,181500,10151177660,1040,1040,1040,1040,0
20250116,181400,10151177660,1040,1040,1040,1040,0
20250116,181300,10151177660,1040,1040,1040,1040,0
20250116,181200,10151177660,1040,1040,1040,1040,0
20250116,181100,10151177660,1040,1040,1040,1040,0
20250116,181000,10151177660,1040,1040,1040,1040,0
20250116,180900,10151177660,1040,1040,1040,1040,0
20250116,180800,10151177660,1040,1040,1040,1040,0
20250116,180700,10151177660,1040,1040,1040,1040,0
20250116,180600,10151177660,1040,1040,1040,1040,0
20250116,180500,10151177660,1040,1040,1040,1040,0
20250116,180400,10151177660,1040,1040,1040,1040,83758
20250116,180300,10151177660,1040,1040,1040,1040,0
20250116,180200,10151177660,1040,1040,1040,1040,0
20250116,180100,10151177660,1040,1040,1040,1040,0
20250116,180000,10151177660,1040,1040,1040,1040,0
20250116,175900,10151177660,1040,1040,1040,1040,0
20250116,175800,10151177660,1040,1040,1040,1040,0
20250116,175700,10151177660,1040,1040,1040,1040,0
20250116,175600,10151177660,1040,1040,1040,1040,0
20250116,175500,10151177660,1040,1040,1040,1040,0
20250116,175400,10151177660,1040,1040,1040,1040,0
20250116,175300,10151177660,1040,1040,1040,1040,0
20250116,175200,10151177660,1040,1040,1040,1040,0
20250116,175100,10151177660,1040,1040,1040,1040,0
20250116,175000,10151177660,1040,1040,1040,1040,0
20250116,174900,10151177660,1040,1040,1040,1040,0
20250116,174800,10151177660,1040,1040,1040,1040,0
20250116,174700,10151177660,1040,1040,1040,1040,0
20250116,174600,10151177660,1040,1040,1040,1040,0
20250116,174500,10151177660,1040,1040,1040,1040,0
20250116,174400,10151177660,1040,1040,1040,1040,0
20250116,174300,10151177660,1040,1040,1040,1040,0
20250116,174200,10151177660,1040,1040,1040,1040,0
20250116,174100,10151177660,1040,1040,1040,1040,0
20250116,174000,10151177660,1040,1040,1040,1040,0
20250116,173900,10151177660,1040,1040,1040,1040,0
20250116,173800,10151177660,1040,1040,1040,1040,0
20250116,173700,10151177660,1040,1040,1040,1040,0
20250116,173600,10151177660,1040,1040,1040,1040,0
20250116,173500,10151177660,1040,1040,1040,1040,0
20250116,173400,10151177660,1040,1040,1040,1040,83758
20250116,173300,10151177660,1040,1040,1040,1040,0
20250116,173200,10151177660,1040,1040,1040,1040,0
20250116,173100,10151177660,1040,1040,1040,1040,0
20250116,173000,10151177660,1040,1040,1040,1040,0
20250116,172900,10151177660,1040,1040,1040,1040,0
20250116,172800,10151177660,1040,1040,1040,1040,0
20250116,172700,10151177660,1040,1040,1040,1040,0
20250116,172600,10151177660,1040,1040,1040,1040,0
20250116,172500,10151177660,1040,1040,1040,1040,0
20250116,172400,10151177660,1040,1040,1040,1040,0
20250116,172300,10151177660,1040,1040,1040,1040,0
20250116,172200,10151177660,1040,1040,1040,1040,0
20250116,172100,10151177660,1040,1040,1040,1040,0
20250116,172000,10151177660,1040,1040,1040,1040,0
20250116,171900,10151177660,1040,1040,1040,1040,0
20250116,171800,10151177660,1040,1040,1040,1040,0
20250116,171700,10151177660,1040,1040,1040,1040,0
20250116,171600,10151177660,1040,1040,1040,1040,0
20250116,171500,10151177660,1040,1040,1040,1040,0
20250116,171400,10151177660,1040,1040,1040,1040,0
20250116,171300,10151177660,1040,1040,1040,1040,0
20250116,171200,10151177660,1040,1040,1040,1040,0
20250116,171100,10151177660,1040,1040,1040,1040,0
20250116,171000,10151177660,1040,1040,1040,1040,0
20250116,170900,10151177660,1040,1040,1040,1040,0
20250116,170800,10151177660,1040,1040,1040,1040,0
20250116,170700,10151177660,1040,1040,1040,1040,0
20250116,170600,10151177660,1040,1040,1040,1040,0
20250116,170500,10151177660,1040,1040,1040,1040,0
20250116,170400,10151177660,1040,1040,1040,1040,83758
20250116,170300,10151177660,1040,1040,1040,1040,0
20250116,170200,10151177660,1040,1040,1040,1040,0
20250116,170100,10151177660,1040,1040,1040,1040,0
20250116,170000,10151177660,1040,1040,1040,1040,0
20250116,165900,10151177660,1040,1040,1040,1040,0
20250116,165800,10151177660,1040,1040,1040,1040,0
20250116,165700,10151177660,1040,1040,1040,1040,0
20250116,165600,10151177660,1040,1040,1040,1040,0
20250116,165500,10151177660,1040,1040,1040,1040,0
20250116,165400,10151177660,1040,1040,1040,1040,0
20250116,165300,10151177660,1040,1040,1040,1040,0
20250116,165200,10151177660,1040,1040,1040,1040,0
20250116,165100,10151177660,1040,1040,1040,1040,0
20250116,165000,10151177660,1040,1040,1040,1040,0
20250116,164900,10151177660,1040,1040,1040,1040,0
20250116,164800,10151177660,1040,1040,1040,1040,0
20250116,164700,10151177660,1040,1040,1040,1040,0
20250116,164600,10151177660,1040,1040,1040,1040,0
20250116,164500,10151177660,1040,1040,1040,1040,0
20250116,164400,10151177660,1040,1040,1040,1040,0
20250116,164300,10151177660,1040,1040,1040,1040,0
20250116,164200,10151177660,1040,1040,1040,1040,0
20250116,164100,10151177660,1040,1040,1040,1040,0
20250116,164000,10151177660,1040,1040,1040,1040,0
20250116,163900,10151177660,1040,1040,1040,1040,0
20250116,163800,10151177660,1040,1040,1040,1040,0
20250116,163700,10151177660,1040,1040,1040,1040,0
20250116,163600,10151177660,1040,1040,1040,1040,0
20250116,163500,10151177660,1040,1040,1040,1040,0
20250116,163400,10151177660,1040,1040,1040,1040,83758
20250116,163300,10151177660,1040,1040,1040,1040,0
20250116,163200,10151177660,1040,1040,1040,1040,0
20250116,163100,10151177660,1040,1040,1040,1040,0
20250116,163000,10151177660,1040,1040,1040,1040,0
20250116,162900,10151177660,1040,1040,1040,1040,0
20250116,162800,10151177660,1040,1040,1040,1040,0
20250116,162700,10151177660,1040,1040,1040,1040,0
20250116,162600,10151177660,1040,1040,1040,1040,0
20250116,162500,10151177660,1040,1040,1040,1040,0
20250116,162400,10151177660,1040,1040,1040,1040,0
20250116,162300,10151177660,1040,1040,1040,1040,0
20250116,162200,10151177660,1040,1040,1040,1040,0
20250116,162100,10151177660,1040,1040,1040,1040,0
20250116,162000,10151177660,1040,1040,1040,1040,0
20250116,161900,10151177660,1040,1040,1040,1040,0
20250116,161800,10151177660,1040,1040,1040,1040,0
20250116,161700,10151177660,1040,1040,1040,1040,0
20250116,161600,10151177660,1040,1040,1040,1040,0
20250116,161500,10151177660,1040,1040,1040,1040,0
20250116,161400,10151177660,1040,1040,1040,1040,0
20250116,161300,10151177660,1040,1040,1040,1040,0
20250116,161200,10151177660,1040,1040,1040,1040,0
20250116,161100,10151177660,1040,1040,1040,1040,0
20250116,161000,10151177660,1040,1040,1040,1040,0
20250116,160900,10151177660,1040,1040,1040,1040,0
20250116,160800,10151177660,1040,1040,1040,1040,0
20250116,160700,10151177660,1040,1040,1040,1040,0
20250116,160600,10151177660,1040,1040,1040,1040,0
20250116,160500,10151177660,1040,1040,1040,1040,0
20250116,160400,10151177660,1040,1040,1040,1040,83758
20250116,160300,10151177660,1040,1040,1040,1040,0
20250116,160200,10151177660,1040,1040,1040,1040,0
20250116,160100,10151177660,1040,1040,1040,1040,0
20250116,160000,10151177660,1040,1040,1040,1040,0
20250116,155900,10151177660,1040,1040,1040,1040,0
20250116,155800,10151177660,1040,1040,1040,1040,0
20250116,155700,10151177660,1040,1040,1040,1040,0
20250116,155600,10151177660,1040,1040,1040,1040,0
20250116,155500,10151177660,1040,1040,1040,1040,0
20250116,155400,10151177660,1040,1040,1040,1040,0
20250116,155300,10151177660,1040,1040,1040,1040,0
20250116,155200,10151177660,1040,1040,1040,1040,0
20250116,155100,10151177660,1040,1040,1040,1040,0
20250116,155000,10151177660,1040,1040,1040,1040,0
20250116,154900,10151177660,1040,1040,1040,1040,0
20250116,154800,10151177660,1040,1040,1040,1040,0
20250116,154700,10151177660,1040,1040,1040,1040,0
20250116,154600,10151177660,1040,1040,1040,1040,0
20250116,154500,10151177660,1040,1040,1040,1040,0
20250116,154400,10151177660,1040,1040,1040,1040,0
20250116,154300,10151177660,1040,1040,1040,1040,0
20250116,154200,10151177660,1040,1040,1040,1040,0
20250116,154100,10151177660,1040,1040,1040,1040,0
20250116,154000,10151177660,1040,1040,1040,1040,0
20250116,153900,10151177660,1040,1040,1040,1040,0
20250116,153800,10151177660,1040,1040,1040,1040,0
20250116,153700,10151177660,1040,1040,1040,1040,0
20250116,153600,10151177660,1040,1040,1040,1040,0
20250116,153500,10151177660,1040,1040,1040,1040,0
20250116,153400,10151177660,1040,1040,1040,1040,83758
20250116,153300,10151177660,1040,1040,1040,1040,0
20250116,153200,10151177660,1040,1040,1040,1040,0
20250116,153100,10151177660,1040,1040,1040,1040,0
20250116,153000,10151177660,1040,1040,1040,1040,83758
20250116,152900,10064069340,1040,1040,1040,1040,0
20250116,152800,10064069340,1040,1040,1040,1040,0
20250116,152700,10064069340,1040,1040,1040,1040,0
20250116,152600,10064069340,1040,1040,1040,1040,0
20250116,152500,10064069340,1040,1040,1040,1040,0
20250116,152400,10064069340,1040,1040,1040,1040,0
20250116,152300,10064069340,1040,1040,1040,1040,0
20250116,152200,10064069340,1040,1040,1040,1040,0
20250116,152100,10064069340,1040,1040,1040,1040,0
20250116,152000,10064069340,1040,1040,1040,1040,0
20250116,151900,10064069340,1040,1041,1042,1040,27945
20250116,151800,10034992544,1040,1040,1041,1040,30142
20250116,151700,10003640190,1041,1042,1042,1040,26105
20250116,151600,9976473174,1041,1042,1042,1040,9848
20250116,151500,9966223540,1042,1040,1043,1038,48328
20250116,151400,9915921575,1041,1041,1042,1040,38364
20250116,151300,9875979385,1041,1039,1041,1039,31681
20250116,151200,9843027644,1039,1038,1040,1038,11788
20250116,151100,9830780177,1038,1035,1038,1035,36790
20250116,151000,9792646271,1035,1034,1036,1034,11438
20250116,150900,9780811192,1035,1035,1035,1035,14725
20250116,150800,9765570817,1036,1036,1037,1033,35428
20250116,150700,9728902368,1036,1035,1037,1033,37068
20250116,150600,9690540685,1036,1036,1037,1036,8327
20250116,150500,9681913617,1036,1037,1037,1036,6813
20250116,150400,9674850305,1037,1036,1037,1036,4591
20250116,150300,9670094027,1038,1037,1038,1035,13243
20250116,150200,9656371403,1036,1036,1037,1035,9081
20250116,150100,9646964957,1036,1036,1037,1036,6811
20250116,150000,9639906714,1036,1034,1036,1034,18006
20250116,145900,9621270526,1034,1035,1035,1034,11714
20250116,145800,9609157406,1034,1037,1037,1034,6973
20250116,145700,9601940915,1037,1038,1039,1037,6187
20250116,145600,9595523741,1039,1040,1041,1038,19055
20250116,145500,9575711663,1040,1040,1041,1039,24059
20250116,145400,9550691413,1040,1039,1040,1038,30284
20250116,145300,9519209131,1039,1038,1039,1037,14182
20250116,145200,9504479127,1039,1037,1039,1037,8997
20250116,145100,9495143336,1037,1037,1037,1036,5570
20250116,145000,9489367247,1036,1036,1038,1035,15726
20250116,144900,9473064183,1036,1037,1037,1036,6368
20250116,144800,9466462539,1036,1034,1036,1034,37344
20250116,144700,9427807977,1034,1036,1036,1034,7491
20250116,144600,9420056630,1036,1034,1036,1034,19942
20250116,144500,9399414715,1034,1034,1035,1032,22966
20250116,144400,9375659019,1033,1032,1035,1032,42154
20250116,144300,9332093442,1031,1031,1031,1031,2981
20250116,144200,9329020031,1031,1031,1031,1030,10153
20250116,144100,9318560369,1031,1032,1032,1031,5401
20250116,144000,9312990700,1032,1031,1032,1031,1692
20250116,143900,9311244729,1031,1031,1032,1031,816
20250116,143800,9310403373,1031,1031,1031,1030,7391
20250116,143700,9302786985,1031,1031,1032,1031,3318
20250116,143600,9299366119,1032,1032,1032,1031,2512
20250116,143500,9296775428,1033,1033,1033,1032,10856
20250116,143400,9285568980,1033,1033,1033,1033,6510
20250116,143300,9278844150,1033,1033,1033,1032,8026
20250116,143200,9270559742,1033,1033,1034,1032,8109
20250116,143100,9262180308,1033,1034,1034,1033,2360
20250116,143000,9259741789,1034,1033,1034,1033,3807
20250116,142900,9255808663,1033,1033,1034,1033,2330
20250116,142800,9253401372,1032,1033,1033,1032,1903
20250116,142700,9251436965,1032,1033,1033,1032,1984
20250116,142600,9249387670,1033,1032,1034,1032,4122
20250116,142500,9245130408,1033,1033,1033,1033,2767
20250116,142400,9242272097,1033,1033,1033,1033,1694
20250116,142300,9240522195,1032,1031,1032,1031,3615
20250116,142200,9236793124,1031,1031,1032,1031,5419
20250116,142100,9231206115,1031,1032,1032,1031,1124
20250116,142000,9230046662,1033,1032,1033,1032,1809
20250116,141900,9228179772,1032,1032,1032,1032,3014
20250116,141800,9225069324,1032,1032,1033,1032,107
20250116,141700,9224958895,1031,1033,1033,1031,2148
20250116,141600,9222741977,1033,1033,1033,1032,3161
20250116,141500,9219478644,1033,1033,1033,1032,3692
20250116,141400,9215666386,1033,1031,1033,1031,38081
20250116,141300,9176401073,1031,1031,1031,1030,15154
20250116,141200,9160779034,1030,1029,1030,1029,3156
20250116,141100,9157528662,1029,1030,1030,1029,4284
20250116,141000,9153118735,1030,1029,1031,1029,15029
20250116,140900,9137649905,1030,1031,1031,1030,21464
20250116,140800,9115538750,1032,1031,1032,1030,11558
20250116,140700,9103623878,1031,1031,1031,1031,6668
20250116,140600,9096749170,1031,1031,1031,1031,3773
20250116,140500,9092859207,1030,1031,1033,1030,3919
20250116,140400,9088818841,1031,1031,1033,1030,4133
20250116,140300,9084557681,1031,1030,1031,1030,17733
20250116,140200,9066290521,1030,1032,1032,1030,9854
20250116,140100,9056130952,1032,1033,1033,1032,8743
20250116,140000,9047104633,1034,1035,1035,1033,302
20250116,135900,9046792167,1035,1034,1035,1034,5001
20250116,135800,9041619562,1034,1031,1034,1030,16231
20250116,135700,9024889060,1031,1031,1031,1030,5331
20250116,135600,9019397806,1030,1032,1032,1030,27267
20250116,135500,8991295102,1033,1034,1034,1033,4647
20250116,135400,8986493643,1034,1035,1035,1034,404
20250116,135300,8986075504,1035,1035,1035,1033,13607
20250116,135200,8972005705,1035,1034,1035,1034,4310
20250116,135100,8967545565,1034,1035,1035,1034,2734
20250116,135000,8964718381,1035,1034,1035,1033,13239
20250116,134900,8951027392,1035,1035,1035,1034,2316
20250116,134800,8948631107,1035,1036,1036,1034,13754
20250116,134700,8934396202,1037,1036,1037,1036,14887
20250116,134600,8918973168,1037,1037,1038,1036,7122
20250116,134500,8911586756,1036,1034,1037,1034,69266
20250116,134400,8839872821,1035,1034,1035,1034,5994
20250116,134300,8833674525,1034,1034,1034,1033,9309
20250116,134200,8824050245,1034,1034,1034,1033,3525
20250116,134100,8820406017,1034,1033,1034,1032,1771
20250116,134000,8818575858,1034,1033,1034,1033,10283
20250116,133900,8807951899,1033,1032,1033,1032,6695
20250116,133800,8801042649,1030,1029,1031,1029,27042
20250116,133700,8773189356,1029,1030,1030,1029,19177
20250116,133600,8753438044,1030,1030,1030,1030,4259
20250116,133500,8749051274,1030,1033,1033,1030,19706
20250116,133400,8728744141,1032,1032,1032,1031,13541
20250116,133300,8714780546,1031,1034,1034,1031,17287
20250116,133200,8696933224,1035,1034,1035,1034,8300
20250116,133100,8688348584,1034,1033,1034,1033,6696
20250116,133000,8681425685,1033,1033,1034,1033,1098
20250116,132900,8680291447,1033,1033,1033,1032,2968
20250116,132800,8677226127,1033,1033,1033,1032,6009
20250116,132700,8671022352,1032,1033,1034,1032,7387
20250116,132600,8663391336,1034,1034,1034,1032,2955
20250116,132500,8660336886,1034,1030,1034,1030,10509
20250116,132400,8649490456,1030,1030,1031,1030,9897
20250116,132300,8639296312,1029,1029,1030,1029,10303
20250116,132200,8628689498,1029,1029,1029,1029,8724
20250116,132100,8619712502,1028,1029,1029,1028,40988
20250116,132000,8577574862,1029,1028,1029,1028,2207
20250116,131900,8575304546,1029,1029,1029,1028,7064
20250116,131800,8568036953,1029,1029,1029,1028,4464
20250116,131700,8563444860,1028,1029,1029,1028,1779
20250116,131600,8561615741,1029,1029,1029,1028,11608
20250116,131500,8549672411,1029,1028,1029,1028,2730
20250116,131400,8546864195,1028,1030,1030,1028,17455
20250116,131300,8528903394,1030,1031,1032,1030,15204
20250116,131200,8513237070,1032,1032,1032,1032,1144
20250116,131100,8512056462,1032,1033,1033,1030,20705
20250116,131000,8490714036,1033,1034,1034,1033,2054
20250116,130900,8488592253,1034,1033,1034,1033,5629
20250116,130800,8482776981,1034,1033,1034,1033,4661
20250116,130700,8477961965,1033,1035,1035,1032,5271
20250116,130600,8472512942,1035,1035,1036,1035,2570
20250116,130500,8469852580,1034,1033,1034,1033,7975
20250116,130400,8461610367,1034,1036,1036,1033,11879
20250116,130300,8449339160,1036,1035,1036,1034,4380
20250116,130200,8444805420,1034,1036,1036,1033,9786
20250116,130100,8434678508,1036,1036,1037,1036,7832
20250116,130000,8426563555,1036,1035,1036,1033,11580
20250116,125900,8414576043,1034,1032,1034,1031,17507
20250116,125800,8396489360,1033,1030,1033,1029,11468
20250116,125700,8384660312,1029,1031,1031,1029,40290
20250116,125600,8343158874,1032,1031,1033,1031,9501
20250116,125500,8333354689,1032,1033,1033,1031,7157
20250116,125400,8325970888,1032,1033,1033,1032,11594
20250116,125300,8314005844,1033,1032,1033,1032,9805
20250116,125200,8303884861,1031,1033,1033,1031,35567
20250116,125100,8267190610,1032,1033,1034,1032,11896
20250116,125000,8254901947,1034,1035,1035,1034,38528
20250116,124900,8215060285,1035,1035,1036,1034,5547
20250116,124800,8209319674,1036,1036,1036,1035,4611
20250116,124700,8204545928,1036,1036,1036,1035,16260
20250116,124600,8187710655,1035,1036,1036,1035,8689
20250116,124500,8178711429,1036,1036,1036,1035,10011
20250116,124400,8168346520,1036,1036,1036,1035,10043
20250116,124300,8157943778,1036,1036,1037,1036,5043
20250116,124200,8152719066,1036,1036,1036,1035,7478
20250116,124100,8144972030,1036,1036,1037,1035,30647
20250116,124000,8113212257,1035,1036,1036,1035,23305
20250116,123900,8089088824,1035,1035,1036,1035,6207
20250116,123800,8082661008,1036,1036,1037,1035,7387
20250116,123700,8075009126,1036,1036,1037,1036,13930
20250116,123600,8060574761,1036,1037,1037,1036,6056
20250116,123500,8054300663,1037,1037,1038,1036,9293
20250116,123400,8044664761,1036,1036,1037,1036,4238
20250116,123300,8040274069,1036,1036,1038,1036,18290
20250116,123200,8021317682,1037,1038,1038,1037,26376
20250116,123100,7993963331,1037,1037,1039,1037,4834
20250116,123000,7988945259,1038,1037,1038,1037,15930
20250116,122900,7972419158,1037,1037,1037,1037,1176
20250116,122800,7971199646,1037,1038,1039,1037,922
20250116,122700,7970242449,1039,1039,1039,1035,12159
20250116,122600,7957646680,1038,1039,1039,1038,12077
20250116,122500,7945107603,1039,1036,1039,1036,2372
20250116,122400,7942645459,1039,1037,1039,1035,11540
20250116,122300,7930695455,1034,1038,1038,1034,79360
20250116,122200,7848488883,1038,1040,1040,1038,10346
20250116,122100,7837739288,1040,1038,1040,1037,11761
20250116,122000,7825530135,1038,1039,1039,1035,67957
20250116,121900,7755029294,1039,1040,1040,1039,12130
20250116,121800,7742421912,1040,1042,1042,1040,8480
20250116,121700,7733596630,1042,1042,1042,1041,2252
20250116,121600,7731250537,1043,1043,1043,1042,11895
20250116,121500,7718850090,1043,1043,1044,1043,10983
20250116,121400,7707393812,1044,1043,1044,1042,2969
20250116,121300,7704298380,1043,1042,1045,1042,18167
20250116,121200,7685332618,1043,1045,1045,1043,18726
20250116,121100,7665785203,1045,1044,1045,1044,11762
20250116,121000,7653502496,1044,1043,1045,1042,6100
20250116,120900,7647137672,1044,1042,1045,1042,5610
20250116,120800,7641279502,1042,1041,1045,1041,16706
20250116,120700,7623877317,1041,1042,1044,1040,71483
20250116,120600,7549434374,1043,1046,1047,1042,55276
20250116,120500,7491718824,1046,1046,1047,1045,8392
20250116,120400,7482942491,1045,1045,1046,1044,31007
20250116,120300,7450536223,1045,1043,1046,1043,19053
20250116,120200,7430627682,1045,1044,1045,1040,79940
20250116,120100,7347270184,1045,1046,1048,1044,33933
20250116,120000,7311804713,1048,1050,1053,1045,66516
20250116,115900,7242067899,1050,1053,1055,1050,136688
20250116,115800,7098182926,1054,1052,1054,1052,86754
20250116,115700,7006820729,1052,1048,1054,1046,238504
20250116,115600,6756307561,1045,1045,1047,1044,69939
20250116,115500,6683182270,1045,1045,1045,1044,18029
20250116,115400,6664344864,1045,1046,1046,1045,10967
20250116,115300,6652879746,1046,1047,1047,1044,20475
20250116,115200,6631466120,1047,1045,1047,1045,16954
20250116,115100,6613732564,1045,1046,1047,1044,15391
20250116,115000,6597636732,1045,1044,1046,1044,30894
20250116,114900,6565360413,1043,1046,1046,1042,78654
20250116,114800,6483189482,1047,1046,1047,1046,37845
20250116,114700,6443575697,1047,1046,1047,1045,30714
20250116,114600,6411449664,1045,1044,1046,1043,79841
20250116,114500,6328027211,1044,1044,1045,1043,47746
20250116,114400,6278178219,1044,1042,1044,1041,25413
20250116,114300,6251688409,1042,1041,1045,1041,52421
20250116,114200,6197015553,1041,1042,1044,1038,130622
20250116,114100,6060815637,1042,1039,1042,1038,234651
20250116,114000,5816813209,1039,1037,1039,1037,40796
20250116,113900,5774475265,1037,1037,1038,1036,36294
20250116,113800,5736839960,1037,1037,1038,1037,6246
20250116,113700,5730362153,1037,1036,1038,1036,40499
20250116,113600,5688365829,1037,1036,1037,1035,35601
20250116,113500,5651483291,1035,1035,1036,1035,13165
20250116,113400,5637850652,1035,1035,1035,1034,17295
20250116,113300,5619950448,1035,1034,1035,1033,11664
20250116,113200,5607895022,1034,1034,1034,1033,18690
20250116,113100,5588576269,1033,1033,1034,1033,3500
20250116,113000,5584959640,1033,1033,1034,1033,4948
20250116,112900,5579847320,1033,1033,1034,1033,3284
20250116,112800,5576453436,1033,1034,1034,1033,13250
20250116,112700,5562765871,1034,1036,1036,1034,13533
20250116,112600,5548759831,1035,1036,1036,1035,4398
20250116,112500,5544205543,1036,1036,1037,1035,2905
20250116,112400,5541196290,1036,1033,1037,1033,157621
20250116,112300,5378055304,1032,1033,1033,1032,4075
20250116,112200,5373846561,1033,1034,1034,1032,20148
20250116,112100,5353027018,1034,1033,1034,1033,6182
20250116,112000,5346635508,1033,1032,1035,1032,67317
20250116,111900,5277092097,1032,1033,1033,1032,17613
20250116,111800,5258910481,1032,1032,1032,1031,22250
20250116,111700,5235948569,1032,1032,1032,1032,879
20250116,111600,5235041441,1031,1032,1032,1031,7716
20250116,111500,5227079151,1032,1030,1033,1030,4589
20250116,111400,5222341093,1030,1031,1033,1030,30193
20250116,111300,5191180749,1031,1030,1031,1029,5476
20250116,111200,5185539044,1030,1031,1032,1029,19239
20250116,111100,5165729756,1030,1033,1033,1030,15945
20250116,111000,5149291396,1032,1030,1032,1030,27179
20250116,110900,5121247370,1030,1031,1031,1030,8362
20250116,110800,5112634443,1031,1031,1031,1030,16983
20250116,110700,5095125683,1031,1032,1032,1031,22111
20250116,110600,5072322775,1032,1033,1033,1032,11912
20250116,110500,5060027179,1033,1032,1033,1032,19406
20250116,110400,5039980947,1032,1033,1034,1032,9504
20250116,110300,5030166469,1034,1033,1034,1032,26688
20250116,110200,5002605628,1033,1032,1034,1031,74446
20250116,110100,4925684118,1033,1034,1034,1032,36343
20250116,110000,4888144095,1034,1034,1035,1033,37690
20250116,105900,4849190642,1035,1033,1035,1033,30914
20250116,105800,4817233080,1033,1034,1034,1033,22216
20250116,105700,4794279307,1034,1032,1034,1032,28598
20250116,105600,4764720562,1032,1030,1033,1030,58322
20250116,105500,4704580557,1030,1028,1031,1027,16869
20250116,105400,4687216865,1028,1027,1028,1027,3113
20250116,105300,4684017411,1027,1026,1027,1025,41871
20250116,105200,4641031229,1025,1022,1025,1022,7812
20250116,105100,4633025371,1022,1023,1024,1022,3456
20250116,105000,4629491826,1023,1024,1024,1022,1400
20250116,104900,4628060604,1025,1024,1025,1022,15073
20250116,104800,4612648189,1024,1025,1025,1024,3756
20250116,104700,4608798743,1025,1025,1027,1025,23326
20250116,104600,4584883992,1025,1022,1025,1021,8280
20250116,104500,4576420527,1022,1021,1022,1021,21438
20250116,104400,4554511196,1021,1022,1022,1021,1559
20250116,104300,4552918408,1022,1021,1022,1020,5765
20250116,104200,4547032201,1021,1021,1022,1020,7004
20250116,104100,4539880982,1021,1021,1021,1021,1016
20250116,104000,4538843646,1021,1020,1021,1020,5224
20250116,103900,4533510352,1020,1021,1021,1020,1569
20250116,103800,4531909903,1021,1019,1021,1019,26293
20250116,103700,4505097093,1019,1019,1019,1018,11588
20250116,103600,4493289636,1019,1020,1020,1018,5302
20250116,103500,4487884385,1020,1019,1020,1018,5861
20250116,103400,4481908254,1019,1019,1019,1019,3799
20250116,103300,4478037073,1019,1018,1020,1018,5118
20250116,103200,4472819042,1018,1018,1020,1018,13590
20250116,103100,4458984372,1017,1020,1020,1017,30896
20250116,103000,4427547651,1019,1020,1020,1018,14899
20250116,102900,4412370238,1019,1020,1022,1019,11068
20250116,102800,4401085535,1020,1020,1022,1019,32275
20250116,102700,4368158270,1020,1021,1022,1020,35707
20250116,102600,4331728800,1021,1022,1023,1021,23088
20250116,102500,4308149789,1022,1024,1025,1022,16139
20250116,102400,4291629860,1024,1025,1026,1024,22334
20250116,102300,4268734070,1026,1027,1027,1026,23844
20250116,102200,4244268028,1027,1028,1029,1026,23118
20250116,102100,4220521531,1028,1027,1028,1027,19035
20250116,102000,4200959251,1028,1029,1029,1027,10154
20250116,101900,4190522688,1029,1031,1031,1027,50882
20250116,101800,4138177369,1031,1032,1032,1030,9399
20250116,101700,4128478943,1029,1033,1033,1028,47078
20250116,101600,4079961923,1034,1036,1037,1028,44196
20250116,101500,4034281773,1036,1034,1037,1034,36504
20250116,101400,3996476572,1034,1030,1037,1029,101861
20250116,101300,3891179759,1030,1028,1031,1027,17545
20250116,101200,3873121536,1027,1029,1030,1026,34308
20250116,101100,3837882775,1030,1026,1032,1026,88798
20250116,101000,3746484091,1026,1024,1027,1020,78791
20250116,100900,3665881720,1024,1025,1025,1023,29709
20250116,100800,3635436652,1025,1025,1026,1023,57395
20250116,100700,3576647365,1025,1027,1028,1024,27065
20250116,100600,3548882676,1027,1026,1029,1026,12776
20250116,100500,3535755681,1029,1029,1029,1027,57691
20250116,100400,3476428148,1029,1031,1032,1029,69536
20250116,100300,3404827810,1031,1032,1032,1031,42367
20250116,100200,3361121245,1032,1032,1033,1031,29325
20250116,100100,3330859336,1032,1033,1033,1031,27555
20250116,100000,3302426139,1032,1034,1035,1032,57015
20250116,095900,3243495415,1034,1032,1035,1032,57832
20250116,095800,3183681171,1034,1039,1040,1032,110100
20250116,095700,3069607147,1039,1037,1041,1035,133674
20250116,095600,2930697168,1037,1030,1037,1029,125335
20250116,095500,2801225428,1030,1028,1030,1026,37638
20250116,095400,2762514720,1028,1028,1029,1024,32371
20250116,095300,2729318804,1028,1030,1030,1024,104033
20250116,095200,2622421200,1029,1026,1030,1026,103146
20250116,095100,2516314689,1025,1024,1026,1023,100465
20250116,095000,2413378237,1024,1022,1024,1022,31258
20250116,094900,2381390574,1024,1023,1024,1022,36444
20250116,094800,2344102637,1024,1019,1024,1019,82283
20250116,094700,2260058101,1019,1020,1020,1019,10354
20250116,094600,2249499857,1019,1019,1020,1019,25923
20250116,094500,2223083992,1019,1019,1019,1016,31027
20250116,094400,2191467817,1019,1016,1020,1016,66799
20250116,094300,2123474008,1015,1015,1016,1015,27275
20250116,094200,2095778509,1015,1016,1016,1015,18123
20250116,094100,2077367014,1015,1016,1017,1015,13314
20250116,094000,2063843896,1016,1016,1017,1016,9371
20250116,093900,2054317489,1017,1016,1017,1015,13363
20250116,093800,2040740691,1016,1018,1018,1016,22026
20250116,093700,2018357178,1018,1018,1018,1017,32397
20250116,093600,1985397171,1019,1017,1019,1016,25667
20250116,093500,1959286371,1016,1017,1019,1016,41009
20250116,093400,1917566565,1018,1016,1018,1015,51897
20250116,093300,1864831537,1016,1017,1019,1015,43454
20250116,093200,1820629454,1018,1018,1018,1016,22302
20250116,093100,1797940028,1018,1018,1020,1017,60835
20250116,093000,1735964339,1020,1023,1024,1018,122826
20250116,092900,1610591117,1023,1014,1024,1014,191799
20250116,092800,1415437421,1014,1011,1015,1011,71589
20250116,092700,1342901286,1011,1010,1011,1010,5301
20250116,092600,1337541990,1011,1010,1011,1009,17513
20250116,092500,1319851980,1010,1011,1011,1009,6401
20250116,092400,1313387879,1009,1013,1013,1009,16300
20250116,092300,1296893336,1013,1013,1014,1011,18506
20250116,092200,1278152977,1013,1011,1014,1010,31484
20250116,092100,1246266994,1010,1012,1012,1009,27289
20250116,092000,1218687632,1011,1012,1013,1011,31678
20250116,091900,1186610017,1012,1013,1013,1012,33574
20250116,091800,1152618162,1013,1009,1013,1007,79593
20250116,091700,1072132372,1007,1008,1008,1006,50760
20250116,091600,1020992074,1008,1008,1008,1007,27230
20250116,091500,993546725,1009,1008,1009,1008,37419
20250116,091400,955799860,1008,1011,1011,1008,41940
20250116,091300,913442113,1011,1006,1012,1004,113648
20250116,091200,798705625,1004,1001,1007,1000,59098
20250116,091100,739477207,1002,1001,1002,1000,61734
20250116,091000,677707713,1002,1001,1003,1001,15854
20250116,090900,661825921,1001,1000,1003,1000,23217
20250116,090800,638587260,1003,1003,1003,1000,23650
20250116,090700,614901199,1003,1002,1004,1002,57355
20250116,090600,557412296,1002,1004,1005,1002,46349
20250116,090500,510892467,1004,1007,1007,1004,66089
20250116,090400,444474881,1007,1008,1008,1005,89706
20250116,090300,354177208,1008,1008,1011,1006,148882
20250116,090200,204079218,1008,1008,1008,1006,51993
20250116,090100,151743668,1008,1006,1009,1004,34432
20250116,090000,117090564,1010,1010,1011,1005,115979