stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183400,7149152036,1064,1064,1064,1064,355745
20250117,183300,7149152036,1064,1064,1064,1064,0
20250117,183200,7149152036,1064,1064,1064,1064,0
20250117,183100,7149152036,1064,1064,1064,1064,0
20250117,183000,7149152036,1064,1064,1064,1064,0
20250117,182900,7149152036,1064,1064,1064,1064,0
20250117,182800,7149152036,1064,1064,1064,1064,0
20250117,182700,7149152036,1064,1064,1064,1064,0
20250117,182600,7149152036,1064,1064,1064,1064,0
20250117,182500,7149152036,1064,1064,1064,1064,0
20250117,182400,7149152036,1064,1064,1064,1064,0
20250117,182300,7149152036,1064,1064,1064,1064,0
20250117,182200,7149152036,1064,1064,1064,1064,0
20250117,182100,7149152036,1064,1064,1064,1064,0
20250117,182000,7149152036,1064,1064,1064,1064,0
20250117,181900,7149152036,1064,1064,1064,1064,0
20250117,181800,7149152036,1064,1064,1064,1064,0
20250117,181700,7149152036,1064,1064,1064,1064,0
20250117,181600,7149152036,1064,1064,1064,1064,0
20250117,181500,7149152036,1064,1064,1064,1064,0
20250117,181400,7149152036,1064,1064,1064,1064,0
20250117,181300,7149152036,1064,1064,1064,1064,0
20250117,181200,7149152036,1064,1064,1064,1064,0
20250117,181100,7149152036,1064,1064,1064,1064,0
20250117,181000,7149152036,1064,1064,1064,1064,0
20250117,180900,7149152036,1064,1064,1064,1064,0
20250117,180800,7149152036,1064,1064,1064,1064,0
20250117,180700,7149152036,1064,1064,1064,1064,0
20250117,180600,7149152036,1064,1064,1064,1064,0
20250117,180500,7149152036,1064,1064,1064,1064,0
20250117,180400,7149152036,1064,1064,1064,1064,355745
20250117,180300,7149152036,1064,1064,1064,1064,0
20250117,180200,7149152036,1064,1064,1064,1064,0
20250117,180100,7149152036,1064,1064,1064,1064,0
20250117,180000,7149152036,1064,1064,1064,1064,0
20250117,175900,7149152036,1064,1064,1064,1064,0
20250117,175800,7149152036,1064,1064,1064,1064,0
20250117,175700,7149152036,1064,1064,1064,1064,0
20250117,175600,7149152036,1064,1064,1064,1064,0
20250117,175500,7149152036,1064,1064,1064,1064,0
20250117,175400,7149152036,1064,1064,1064,1064,0
20250117,175300,7149152036,1064,1064,1064,1064,0
20250117,175200,7149152036,1064,1064,1064,1064,0
20250117,175100,7149152036,1064,1064,1064,1064,0
20250117,175000,7149152036,1064,1064,1064,1064,0
20250117,174900,7149152036,1064,1064,1064,1064,0
20250117,174800,7149152036,1064,1064,1064,1064,0
20250117,174700,7149152036,1064,1064,1064,1064,0
20250117,174600,7149152036,1064,1064,1064,1064,0
20250117,174500,7149152036,1064,1064,1064,1064,0
20250117,174400,7149152036,1064,1064,1064,1064,0
20250117,174300,7149152036,1064,1064,1064,1064,0
20250117,174200,7149152036,1064,1064,1064,1064,0
20250117,174100,7149152036,1064,1064,1064,1064,0
20250117,174000,7149152036,1064,1064,1064,1064,0
20250117,173900,7149152036,1064,1064,1064,1064,0
20250117,173800,7149152036,1064,1064,1064,1064,0
20250117,173700,7149152036,1064,1064,1064,1064,0
20250117,173600,7149152036,1064,1064,1064,1064,0
20250117,173500,7149152036,1064,1064,1064,1064,0
20250117,173400,7149152036,1064,1064,1064,1064,355745
20250117,173300,7149152036,1064,1064,1064,1064,0
20250117,173200,7149152036,1064,1064,1064,1064,0
20250117,173100,7149152036,1064,1064,1064,1064,0
20250117,173000,7149152036,1064,1064,1064,1064,0
20250117,172900,7149152036,1064,1064,1064,1064,0
20250117,172800,7149152036,1064,1064,1064,1064,0
20250117,172700,7149152036,1064,1064,1064,1064,0
20250117,172600,7149152036,1064,1064,1064,1064,0
20250117,172500,7149152036,1064,1064,1064,1064,0
20250117,172400,7149152036,1064,1064,1064,1064,0
20250117,172300,7149152036,1064,1064,1064,1064,0
20250117,172200,7149152036,1064,1064,1064,1064,0
20250117,172100,7149152036,1064,1064,1064,1064,0
20250117,172000,7149152036,1064,1064,1064,1064,0
20250117,171900,7149152036,1064,1064,1064,1064,0
20250117,171800,7149152036,1064,1064,1064,1064,0
20250117,171700,7149152036,1064,1064,1064,1064,0
20250117,171600,7149152036,1064,1064,1064,1064,0
20250117,171500,7149152036,1064,1064,1064,1064,0
20250117,171400,7149152036,1064,1064,1064,1064,0
20250117,171300,7149152036,1064,1064,1064,1064,0
20250117,171200,7149152036,1064,1064,1064,1064,0
20250117,171100,7149152036,1064,1064,1064,1064,0
20250117,171000,7149152036,1064,1064,1064,1064,0
20250117,170900,7149152036,1064,1064,1064,1064,0
20250117,170800,7149152036,1064,1064,1064,1064,0
20250117,170700,7149152036,1064,1064,1064,1064,0
20250117,170600,7149152036,1064,1064,1064,1064,0
20250117,170500,7149152036,1064,1064,1064,1064,0
20250117,170400,7149152036,1064,1064,1064,1064,355745
20250117,170300,7149152036,1064,1064,1064,1064,0
20250117,170200,7149152036,1064,1064,1064,1064,0
20250117,170100,7149152036,1064,1064,1064,1064,0
20250117,170000,7149152036,1064,1064,1064,1064,0
20250117,165900,7149152036,1064,1064,1064,1064,0
20250117,165800,7149152036,1064,1064,1064,1064,0
20250117,165700,7149152036,1064,1064,1064,1064,0
20250117,165600,7149152036,1064,1064,1064,1064,0
20250117,165500,7149152036,1064,1064,1064,1064,0
20250117,165400,7149152036,1064,1064,1064,1064,0
20250117,165300,7149152036,1064,1064,1064,1064,0
20250117,165200,7149152036,1064,1064,1064,1064,0
20250117,165100,7149152036,1064,1064,1064,1064,0
20250117,165000,7149152036,1064,1064,1064,1064,0
20250117,164900,7149152036,1064,1064,1064,1064,0
20250117,164800,7149152036,1064,1064,1064,1064,0
20250117,164700,7149152036,1064,1064,1064,1064,0
20250117,164600,7149152036,1064,1064,1064,1064,0
20250117,164500,7149152036,1064,1064,1064,1064,0
20250117,164400,7149152036,1064,1064,1064,1064,0
20250117,164300,7149152036,1064,1064,1064,1064,0
20250117,164200,7149152036,1064,1064,1064,1064,0
20250117,164100,7149152036,1064,1064,1064,1064,0
20250117,164000,7149152036,1064,1064,1064,1064,0
20250117,163900,7149152036,1064,1064,1064,1064,0
20250117,163800,7149152036,1064,1064,1064,1064,0
20250117,163700,7149152036,1064,1064,1064,1064,0
20250117,163600,7149152036,1064,1064,1064,1064,0
20250117,163500,7149152036,1064,1064,1064,1064,0
20250117,163400,7149152036,1064,1064,1064,1064,355745
20250117,163300,7149152036,1064,1064,1064,1064,0
20250117,163200,7149152036,1064,1064,1064,1064,0
20250117,163100,7149152036,1064,1064,1064,1064,0
20250117,163000,7149152036,1064,1064,1064,1064,0
20250117,162900,7149152036,1064,1064,1064,1064,0
20250117,162800,7149152036,1064,1064,1064,1064,0
20250117,162700,7149152036,1064,1064,1064,1064,0
20250117,162600,7149152036,1064,1064,1064,1064,0
20250117,162500,7149152036,1064,1064,1064,1064,0
20250117,162400,7149152036,1064,1064,1064,1064,0
20250117,162300,7149152036,1064,1064,1064,1064,0
20250117,162200,7149152036,1064,1064,1064,1064,0
20250117,162100,7149152036,1064,1064,1064,1064,0
20250117,162000,7149152036,1064,1064,1064,1064,0
20250117,161900,7149152036,1064,1064,1064,1064,0
20250117,161800,7149152036,1064,1064,1064,1064,0
20250117,161700,7149152036,1064,1064,1064,1064,0
20250117,161600,7149152036,1064,1064,1064,1064,0
20250117,161500,7149152036,1064,1064,1064,1064,0
20250117,161400,7149152036,1064,1064,1064,1064,0
20250117,161300,7149152036,1064,1064,1064,1064,0
20250117,161200,7149152036,1064,1064,1064,1064,0
20250117,161100,7149152036,1064,1064,1064,1064,0
20250117,161000,7149152036,1064,1064,1064,1064,0
20250117,160900,7149152036,1064,1064,1064,1064,0
20250117,160800,7149152036,1064,1064,1064,1064,0
20250117,160700,7149152036,1064,1064,1064,1064,0
20250117,160600,7149152036,1064,1064,1064,1064,0
20250117,160500,7149152036,1064,1064,1064,1064,0
20250117,160400,7149152036,1064,1064,1064,1064,355745
20250117,160300,7149152036,1064,1064,1064,1064,0
20250117,160200,7149152036,1064,1064,1064,1064,0
20250117,160100,7149152036,1064,1064,1064,1064,0
20250117,160000,7149152036,1064,1064,1064,1064,0
20250117,155900,7149152036,1064,1064,1064,1064,0
20250117,155800,7149152036,1064,1064,1064,1064,0
20250117,155700,7149152036,1064,1064,1064,1064,0
20250117,155600,7149152036,1064,1064,1064,1064,0
20250117,155500,7149152036,1064,1064,1064,1064,0
20250117,155400,7149152036,1064,1064,1064,1064,0
20250117,155300,7149152036,1064,1064,1064,1064,0
20250117,155200,7149152036,1064,1064,1064,1064,0
20250117,155100,7149152036,1064,1064,1064,1064,0
20250117,155000,7149152036,1064,1064,1064,1064,0
20250117,154900,7149152036,1064,1064,1064,1064,0
20250117,154800,7149152036,1064,1064,1064,1064,0
20250117,154700,7149152036,1064,1064,1064,1064,0
20250117,154600,7149152036,1064,1064,1064,1064,0
20250117,154500,7149152036,1064,1064,1064,1064,0
20250117,154400,7149152036,1064,1064,1064,1064,0
20250117,154300,7149152036,1064,1064,1064,1064,0
20250117,154200,7149152036,1064,1064,1064,1064,0
20250117,154100,7149152036,1064,1064,1064,1064,0
20250117,154000,7149152036,1064,1064,1064,1064,0
20250117,153900,7149152036,1064,1064,1064,1064,0
20250117,153800,7149152036,1064,1064,1064,1064,0
20250117,153700,7149152036,1064,1064,1064,1064,0
20250117,153600,7149152036,1064,1064,1064,1064,0
20250117,153500,7149152036,1064,1064,1064,1064,0
20250117,153400,7149152036,1064,1064,1064,1064,355745
20250117,153300,7149152036,1064,1064,1064,1064,0
20250117,153200,7149152036,1064,1064,1064,1064,0
20250117,153100,7149152036,1064,1064,1064,1064,0
20250117,153000,7149152036,1064,1064,1064,1064,355745
20250117,152900,6770639356,1064,1064,1064,1064,0
20250117,152800,6770639356,1064,1064,1064,1064,0
20250117,152700,6770639356,1064,1064,1064,1064,0
20250117,152600,6770639356,1064,1064,1064,1064,0
20250117,152500,6770639356,1064,1064,1064,1064,0
20250117,152400,6770639356,1064,1064,1064,1064,0
20250117,152300,6770639356,1064,1064,1064,1064,0
20250117,152200,6770639356,1064,1064,1064,1064,0
20250117,152100,6770639356,1064,1064,1064,1064,0
20250117,152000,6770639356,1064,1064,1064,1064,0
20250117,151900,6770639356,1064,1056,1065,1054,277716
20250117,151800,6476569832,1056,1053,1056,1052,128483
20250117,151700,6341083812,1052,1055,1055,1052,72067
20250117,151600,6265142508,1054,1055,1055,1053,42846
20250117,151500,6219993216,1054,1053,1055,1052,24232
20250117,151400,6194456261,1053,1054,1054,1052,22503
20250117,151300,6170752385,1053,1049,1054,1049,141378
20250117,151200,6022208708,1049,1049,1050,1048,54623
20250117,151100,5964910326,1049,1048,1049,1048,22681
20250117,151000,5941124762,1048,1048,1049,1048,11578
20250117,150900,5928985120,1048,1051,1051,1048,96480
20250117,150800,5827714182,1051,1049,1051,1049,107385
20250117,150700,5714971953,1049,1048,1049,1047,32650
20250117,150600,5680726635,1048,1049,1049,1048,35377
20250117,150500,5643637398,1049,1048,1049,1048,36022
20250117,150400,5605860317,1047,1045,1048,1044,18347
20250117,150300,5586652703,1046,1047,1049,1040,61374
20250117,150200,5522436154,1047,1042,1048,1042,99144
20250117,150100,5418792802,1043,1044,1044,1042,17849
20250117,150000,5400189641,1043,1044,1044,1043,17310
20250117,145900,5382129161,1044,1043,1044,1043,5778
20250117,145800,5376099179,1044,1045,1046,1043,22483
20250117,145700,5352614554,1045,1047,1047,1045,14922
20250117,145600,5337009503,1046,1047,1047,1046,15910
20250117,145500,5320362429,1047,1046,1047,1046,41258
20250117,145400,5277177702,1046,1046,1046,1045,40373
20250117,145300,5234973886,1046,1046,1046,1045,7191
20250117,145200,5227453176,1046,1045,1047,1045,23689
20250117,145100,5202660116,1045,1044,1045,1043,18621
20250117,145000,5183207652,1044,1045,1045,1042,46990
20250117,144900,5134150742,1042,1041,1044,1041,40444
20250117,144800,5092011232,1040,1042,1043,1040,48014
20250117,144700,5042031137,1042,1044,1044,1041,20703
20250117,144600,5020451793,1043,1043,1045,1043,14522
20250117,144500,5005282593,1043,1047,1048,1042,26368
20250117,144400,4977762673,1047,1041,1047,1040,90239
20250117,144300,4883494041,1042,1041,1042,1039,35870
20250117,144200,4846150649,1041,1040,1041,1038,11128
20250117,144100,4834583092,1037,1038,1042,1037,42635
20250117,144000,4790272510,1038,1032,1038,1032,47268
20250117,143900,4741399446,1032,1031,1033,1031,15111
20250117,143800,4725801899,1031,1030,1032,1029,26705
20250117,143700,4698272048,1029,1031,1031,1029,2128
20250117,143600,4696078295,1031,1030,1031,1028,13772
20250117,143500,4681898384,1030,1029,1031,1027,12629
20250117,143400,4668898076,1027,1029,1031,1027,9312
20250117,143300,4659310959,1029,1025,1032,1024,67894
20250117,143200,4589425381,1024,1024,1027,1024,13388
20250117,143100,4575700698,1023,1023,1023,1023,3060
20250117,143000,4572570318,1023,1023,1024,1023,4372
20250117,142900,4568097752,1023,1023,1023,1023,4190
20250117,142800,4563811382,1023,1022,1024,1022,1047
20250117,142700,4562740745,1022,1022,1023,1022,9346
20250117,142600,4553181000,1023,1024,1024,1023,2670
20250117,142500,4550448898,1024,1024,1024,1022,3428
20250117,142400,4546943418,1024,1022,1024,1022,15950
20250117,142300,4530634613,1021,1021,1021,1021,0
20250117,142200,4530634613,1021,1021,1021,1020,1032
20250117,142100,4529581461,1021,1022,1022,1021,5123
20250117,142000,4524350857,1022,1021,1022,1021,1518
20250117,141900,4522800969,1021,1022,1022,1021,6380
20250117,141800,4516286971,1021,1021,1021,1020,7589
20250117,141700,4508542846,1021,1022,1022,1020,7332
20250117,141600,4501057274,1022,1023,1023,1022,5953
20250117,141500,4494973306,1023,1023,1023,1023,2585
20250117,141400,4492328851,1023,1023,1023,1023,1461
20250117,141300,4490834248,1021,1021,1023,1021,1005
20250117,141200,4489807059,1021,1022,1022,1020,4254
20250117,141100,4485466668,1022,1022,1022,1022,140
20250117,141000,4485323588,1020,1023,1023,1020,10333
20250117,140900,4474779963,1023,1023,1025,1023,13475
20250117,140800,4460985228,1023,1024,1024,1020,45834
20250117,140700,4414174797,1024,1024,1024,1023,5413
20250117,140600,4408633791,1023,1023,1023,1023,1928
20250117,140500,4406661447,1021,1023,1023,1021,1606
20250117,140400,4405021521,1023,1023,1023,1022,4550
20250117,140300,4400366901,1023,1021,1023,1021,7633
20250117,140200,4392573408,1021,1021,1021,1021,1845
20250117,140100,4390689663,1021,1021,1021,1021,2207
20250117,140000,4388436316,1021,1020,1021,1020,2263
20250117,135900,4386126072,1021,1020,1021,1020,436
20250117,135800,4385681351,1020,1021,1021,1020,554
20250117,135700,4385115752,1021,1020,1021,1020,2887
20250117,135600,4382168128,1020,1021,1021,1020,2014
20250117,135500,4380113437,1021,1021,1021,1021,215
20250117,135400,4379893922,1020,1021,1021,1020,1488
20250117,135300,4378375854,1019,1021,1021,1019,104
20250117,135200,4378269870,1021,1020,1021,1019,3398
20250117,135100,4374805908,1020,1020,1020,1020,2790
20250117,135000,4371960108,1020,1020,1020,1020,1464
20250117,134900,4370466828,1020,1020,1020,1020,1004
20250117,134800,4369442748,1020,1020,1020,1020,22581
20250117,134700,4346410128,1021,1020,1021,1020,12681
20250117,134600,4333475008,1020,1020,1021,1020,15963
20250117,134500,4317192660,1021,1021,1021,1020,2108
20250117,134400,4315041582,1021,1021,1021,1020,2343
20250117,134300,4312649579,1021,1021,1021,1020,5819
20250117,134200,4306710974,1020,1020,1021,1020,323
20250117,134100,4306381494,1021,1021,1021,1021,738
20250117,134000,4305627996,1021,1022,1022,1020,10737
20250117,133900,4294676085,1020,1022,1023,1020,11862
20250117,133800,4282560371,1023,1022,1023,1022,30956
20250117,133700,4250897352,1022,1024,1024,1022,4038
20250117,133600,4246769652,1024,1022,1024,1022,16332
20250117,133500,4230078228,1022,1025,1025,1021,20155
20250117,133400,4209494854,1025,1026,1026,1025,3571
20250117,133300,4205834571,1026,1024,1026,1021,21188
20250117,133200,4184169465,1024,1026,1026,1024,14587
20250117,133100,4169218584,1026,1027,1027,1025,1006
20250117,133000,4168186385,1026,1027,1027,1026,8814
20250117,132900,4159137983,1026,1027,1028,1026,12577
20250117,132800,4146221406,1027,1027,1027,1026,7090
20250117,132700,4138940026,1027,1024,1028,1024,14909
20250117,132600,4123631008,1024,1024,1024,1023,6077
20250117,132500,4117411328,1024,1023,1024,1023,2949
20250117,132400,4114392552,1023,1024,1024,1023,10500
20250117,132300,4103642852,1023,1024,1024,1023,1727
20250117,132200,4101875624,1024,1024,1024,1024,4213
20250117,132100,4097561512,1024,1022,1024,1022,4973
20250117,132000,4092476475,1023,1022,1023,1021,10109
20250117,131900,4082145517,1022,1023,1023,1022,5476
20250117,131800,4076548993,1023,1023,1023,1023,3865
20250117,131700,4072595098,1023,1023,1023,1022,21339
20250117,131600,4050780301,1023,1023,1023,1022,5583
20250117,131500,4045069540,1023,1023,1023,1023,816
20250117,131400,4044234772,1023,1023,1023,1022,4153
20250117,131300,4039987933,1023,1024,1024,1023,7987
20250117,131200,4031814720,1024,1023,1024,1023,4352
20250117,131100,4027358472,1024,1024,1024,1024,5
20250117,131000,4027353352,1024,1024,1024,1024,3644
20250117,130900,4023621896,1024,1024,1024,1024,160
20250117,130800,4023458056,1024,1023,1024,1023,734
20250117,130700,4022707084,1024,1022,1024,1022,2634
20250117,130600,4020014314,1022,1023,1023,1022,7750
20250117,130500,4012092804,1023,1023,1023,1022,4129
20250117,130400,4007872858,1024,1022,1024,1021,1236
20250117,130300,4006609211,1022,1022,1022,1021,5353
20250117,130200,4001138545,1022,1022,1022,1021,10350
20250117,130100,3990570629,1022,1022,1022,1022,412
20250117,130000,3990149565,1022,1022,1022,1022,3429
20250117,125900,3986645127,1022,1022,1023,1022,1486
20250117,125800,3985126426,1022,1022,1023,1022,2300
20250117,125700,3982775825,1023,1024,1024,1023,22946
20250117,125600,3959302063,1024,1024,1024,1024,434
20250117,125500,3958857647,1024,1023,1024,1023,1165
20250117,125400,3957664793,1023,1024,1024,1023,1804
20250117,125300,3955817501,1023,1026,1026,1023,4755
20250117,125200,3950945810,1025,1025,1026,1025,1807
20250117,125100,3949092706,1026,1027,1028,1025,14364
20250117,125000,3934349942,1027,1028,1028,1027,1742
20250117,124900,3932559527,1027,1024,1027,1024,8252
20250117,124800,3924092978,1024,1022,1024,1022,10208
20250117,124700,3913659195,1022,1024,1024,1022,7723
20250117,124600,3905759949,1025,1027,1028,1025,9884
20250117,124500,3895610556,1027,1028,1028,1026,22905
20250117,124400,3872087211,1028,1029,1029,1027,9782
20250117,124300,3862026301,1029,1022,1029,1022,37133
20250117,124200,3823882077,1022,1025,1026,1022,6315
20250117,124100,3817405931,1019,1019,1025,1019,65241
20250117,124000,3750790446,1019,1019,1019,1018,8446
20250117,123900,3742188773,1019,1018,1019,1018,10737
20250117,123800,3731258299,1019,1019,1019,1018,1899
20250117,123700,3729324805,1019,1019,1019,1018,3059
20250117,123600,3726210718,1019,1018,1019,1018,55
20250117,123500,3726154725,1018,1018,1018,1018,4004
20250117,123400,3722078653,1017,1018,1018,1017,14672
20250117,123300,3707142657,1018,1017,1018,1017,3448
20250117,123200,3703635729,1018,1018,1018,1017,1928
20250117,123100,3701673351,1018,1018,1018,1017,8707
20250117,123000,3692818225,1017,1017,1018,1017,12015
20250117,122900,3680598969,1018,1018,1018,1017,74
20250117,122800,3680523700,1017,1017,1018,1017,1550
20250117,122700,3678946403,1018,1018,1019,1018,2766
20250117,122600,3676130579,1018,1018,1018,1018,2373
20250117,122500,3673714865,1017,1018,1018,1017,4151
20250117,122400,3669492695,1018,1017,1018,1017,20045
20250117,122300,3649088566,1017,1017,1018,1017,6336
20250117,122200,3642644825,1017,1018,1018,1017,341
20250117,122100,3642297997,1018,1018,1018,1017,2226
20250117,122000,3640033990,1017,1018,1018,1017,51
20250117,121900,3639982108,1017,1018,1018,1017,2982
20250117,121800,3636946600,1018,1018,1018,1017,3171
20250117,121700,3633719322,1017,1018,1018,1017,2035
20250117,121600,3631648572,1018,1018,1018,1018,53
20250117,121500,3631594618,1018,1018,1018,1018,11549
20250117,121400,3619837736,1019,1018,1019,1018,1499
20250117,121300,3618311753,1019,1018,1019,1018,399
20250117,121200,3617905570,1018,1018,1018,1018,5113
20250117,121100,3612700536,1018,1017,1018,1017,2088
20250117,121000,3610577032,1017,1018,1018,1017,1562
20250117,120900,3608988477,1017,1017,1017,1017,3000
20250117,120800,3605937477,1017,1017,1017,1017,2081
20250117,120700,3603821100,1017,1018,1018,1017,2225
20250117,120600,3601558050,1018,1018,1018,1018,9792
20250117,120500,3591589794,1018,1018,1018,1018,1059
20250117,120400,3590511732,1018,1018,1018,1017,1269
20250117,120300,3589219950,1018,1018,1018,1018,22
20250117,120200,3589197554,1018,1017,1018,1017,6074
20250117,120100,3583020194,1017,1017,1017,1016,1072
20250117,120000,3581929975,1017,1017,1018,1017,3458
20250117,115900,3578413132,1017,1017,1017,1016,278
20250117,115800,3578130436,1017,1015,1017,1015,3211
20250117,115700,3574868149,1015,1015,1015,1014,21651
20250117,115600,3552907588,1015,1014,1015,1014,5855
20250117,115500,3546970006,1014,1015,1015,1014,7358
20250117,115400,3539508750,1015,1016,1016,1015,1027
20250117,115300,3538465894,1016,1015,1016,1013,13827
20250117,115200,3524440045,1015,1016,1016,1015,14521
20250117,115100,3509697704,1016,1017,1017,1016,5605
20250117,115000,3504001419,1017,1018,1018,1017,1511
20250117,114900,3502464681,1017,1018,1018,1017,2242
20250117,114800,3500184552,1018,1018,1018,1017,11473
20250117,114700,3488506488,1017,1018,1018,1017,1152
20250117,114600,3487334195,1018,1018,1018,1018,3256
20250117,114500,3484019587,1017,1019,1019,1017,7529
20250117,114400,3476360320,1018,1018,1018,1018,2950
20250117,114300,3473357220,1018,1019,1019,1018,2691
20250117,114200,3470617313,1019,1019,1019,1018,6223
20250117,114100,3464276129,1018,1019,1019,1018,2966
20250117,114000,3461256539,1019,1019,1019,1019,1753
20250117,113900,3459470232,1019,1018,1019,1018,23
20250117,113800,3459446797,1018,1018,1018,1018,5863
20250117,113700,3453478263,1019,1019,1020,1018,2789
20250117,113600,3450636277,1019,1020,1020,1019,2492
20250117,113500,3448094537,1020,1019,1020,1019,8025
20250117,113400,3439917061,1020,1021,1021,1020,8875
20250117,113300,3430859696,1021,1021,1022,1021,11106
20250117,113200,3419517468,1022,1022,1023,1022,3545
20250117,113100,3415894473,1022,1023,1023,1021,2499
20250117,113000,3413339641,1023,1023,1023,1022,1505
20250117,112900,3411800104,1022,1023,1023,1022,5
20250117,112800,3411794992,1021,1021,1023,1020,29175
20250117,112700,3381970531,1020,1020,1021,1020,1013
20250117,112600,3380936265,1021,1020,1021,1020,3228
20250117,112500,3377640627,1020,1021,1021,1020,572
20250117,112400,3377057054,1020,1021,1021,1020,4652
20250117,112300,3372311862,1021,1021,1021,1020,3067
20250117,112200,3369181695,1021,1021,1021,1020,830
20250117,112100,3368334365,1021,1021,1022,1020,13413
20250117,112000,3354639698,1021,1021,1021,1020,1457
20250117,111900,3353153101,1021,1022,1022,1020,2575
20250117,111800,3350525068,1022,1023,1024,1020,5196
20250117,111700,3345209815,1023,1021,1023,1018,57606
20250117,111600,3286432625,1021,1019,1021,1019,3460
20250117,111500,3282906387,1019,1018,1019,1017,5058
20250117,111400,3277760836,1019,1021,1021,1017,1567
20250117,111300,3276165191,1020,1022,1022,1020,40623
20250117,111200,3234697077,1022,1021,1022,1021,3962
20250117,111100,3230648003,1022,1022,1022,1021,10494
20250117,111000,3219925236,1022,1022,1022,1021,10325
20250117,110900,3209379130,1022,1021,1022,1020,3827
20250117,110800,3205472469,1021,1020,1022,1020,8376
20250117,110700,3196920656,1022,1020,1022,1020,3836
20250117,110600,3193005304,1021,1021,1022,1019,3400
20250117,110500,3189535266,1022,1018,1022,1017,26322
20250117,110400,3162704955,1018,1018,1018,1017,4269
20250117,110300,3158362673,1018,1017,1018,1017,314
20250117,110200,3158043122,1017,1017,1018,1017,4582
20250117,110100,3153383226,1017,1017,1017,1017,475
20250117,110000,3152900151,1017,1016,1017,1015,8142
20250117,105900,3144626454,1015,1015,1015,1014,9650
20250117,105800,3134839501,1015,1016,1016,1015,29562
20250117,105700,3104834021,1016,1015,1016,1015,9041
20250117,105600,3095656486,1015,1015,1015,1015,11372
20250117,105500,3084113906,1016,1016,1016,1015,3812
20250117,105400,3080243877,1015,1016,1017,1015,2073
20250117,105300,3078137636,1016,1015,1016,1014,41235
20250117,105200,3036284230,1014,1015,1015,1014,1488
20250117,105100,3034775353,1015,1014,1015,1014,25225
20250117,105000,3009192642,1014,1014,1014,1014,1543
20250117,104900,3007628040,1014,1014,1015,1014,3102
20250117,104800,3004482610,1014,1014,1015,1014,7113
20250117,104700,2997266087,1014,1015,1015,1014,2205
20250117,104600,2995029662,1015,1015,1015,1014,7786
20250117,104500,2987129365,1015,1015,1015,1014,9846
20250117,104400,2977142277,1014,1015,1015,1014,580
20250117,104300,2976553606,1014,1014,1014,1014,1000
20250117,104200,2975539606,1014,1015,1015,1014,13129
20250117,104100,2962226750,1015,1014,1015,1014,3890
20250117,104000,2958278658,1015,1014,1015,1014,629
20250117,103900,2957640839,1014,1014,1015,1014,744
20250117,103800,2956886340,1014,1015,1015,1014,6282
20250117,103700,2950513214,1015,1015,1015,1014,5042
20250117,103600,2945395684,1014,1015,1015,1014,477
20250117,103500,2944911959,1014,1014,1014,1013,5686
20250117,103400,2939150463,1013,1014,1014,1013,1296
20250117,103300,2937837274,1013,1014,1015,1013,652
20250117,103200,2937176121,1014,1015,1015,1014,9799
20250117,103100,2927239917,1014,1015,1015,1014,6867
20250117,103000,2920275659,1015,1015,1015,1014,4087
20250117,102900,2916127355,1015,1014,1015,1014,1852
20250117,102800,2914248071,1015,1015,1015,1014,9624
20250117,102700,2904481783,1014,1016,1016,1014,23714
20250117,102600,2880423569,1016,1015,1016,1015,9446
20250117,102500,2870828484,1015,1015,1016,1015,250
20250117,102400,2870574684,1015,1015,1015,1015,3441
20250117,102300,2867082069,1015,1016,1016,1015,4748
20250117,102200,2862261034,1015,1015,1016,1015,2741
20250117,102100,2859478599,1015,1016,1016,1015,8142
20250117,102000,2851208323,1016,1016,1016,1016,5577
20250117,101900,2845542091,1016,1016,1017,1016,1561
20250117,101800,2843956015,1016,1016,1016,1014,5955
20250117,101700,2837912019,1016,1015,1016,1015,3682
20250117,101600,2834174784,1015,1015,1015,1014,4695
20250117,101500,2829410722,1016,1016,1017,1015,14814
20250117,101400,2814367946,1016,1014,1016,1014,10851
20250117,101300,2803350471,1014,1015,1015,1014,8562
20250117,101200,2794665212,1014,1014,1015,1014,6548
20250117,101100,2788025440,1015,1014,1015,1013,9618
20250117,101000,2778268120,1014,1013,1014,1013,2225
20250117,100900,2776013470,1014,1014,1014,1013,14213
20250117,100800,2761608329,1014,1013,1014,1013,2547
20250117,100700,2759027858,1013,1012,1013,1012,7652
20250117,100600,2751283984,1012,1011,1012,1011,4904
20250117,100500,2746321786,1012,1010,1012,1010,9333
20250117,100400,2736886618,1011,1010,1011,1010,13422
20250117,100300,2723322437,1011,1010,1011,1009,13226
20250117,100200,2709966164,1010,1010,1010,1009,18527
20250117,100100,2691260297,1010,1010,1010,1009,4318
20250117,100000,2686899175,1010,1010,1010,1009,14993
20250117,095900,2671763416,1010,1011,1011,1009,133556
20250117,095800,2536903744,1010,1011,1011,1010,5704
20250117,095700,2531140439,1011,1011,1011,1010,17304
20250117,095600,2513661912,1011,1011,1012,1011,21235
20250117,095500,2492191815,1012,1012,1012,1011,10173
20250117,095400,2481901389,1012,1012,1012,1010,17955
20250117,095300,2463754130,1012,1011,1012,1010,43562
20250117,095200,2419726152,1011,1012,1012,1011,8946
20250117,095100,2410681185,1011,1012,1012,1011,11749
20250117,095000,2398802764,1011,1012,1012,1011,1743
20250117,094900,2397039659,1012,1012,1013,1012,11034
20250117,094800,2385870546,1013,1012,1013,1012,6786
20250117,094700,2379003106,1011,1014,1014,1011,22522
20250117,094600,2356198299,1014,1012,1014,1012,8499
20250117,094500,2347593657,1012,1012,1013,1011,6681
20250117,094400,2340832931,1012,1012,1012,1011,27127
20250117,094300,2313400162,1011,1012,1012,1011,28301
20250117,094200,2284782563,1011,1011,1012,1010,52009
20250117,094100,2232208662,1011,1011,1012,1010,82312
20250117,094000,2148998174,1012,1014,1014,1012,81162
20250117,093900,2066829941,1014,1014,1015,1013,17334
20250117,093800,2049262779,1014,1016,1016,1014,20029
20250117,093700,2028938925,1016,1015,1016,1014,10247
20250117,093600,2018538505,1015,1015,1016,1014,30763
20250117,093500,1987324000,1015,1015,1016,1014,11764
20250117,093400,1975385134,1016,1016,1016,1013,57208
20250117,093300,1917374661,1016,1019,1019,1015,37193
20250117,093200,1879593530,1019,1020,1020,1016,37398
20250117,093100,1841562021,1020,1018,1027,1017,45160
20250117,093000,1795457926,1018,1016,1018,1016,22763
20250117,092900,1772314870,1015,1015,1016,1015,5237
20250117,092800,1766999144,1015,1017,1017,1015,9920
20250117,092700,1756922948,1017,1019,1019,1016,16595
20250117,092600,1740044334,1019,1016,1019,1015,4518
20250117,092500,1735452603,1016,1015,1016,1014,32208
20250117,092400,1702766294,1015,1015,1015,1013,10594
20250117,092300,1692021889,1015,1017,1017,1014,69822
20250117,092200,1621164761,1017,1015,1017,1015,13427
20250117,092100,1607526103,1015,1018,1018,1015,28944
20250117,092000,1578111878,1018,1018,1020,1017,20732
20250117,091900,1556998214,1018,1017,1019,1017,12869
20250117,091800,1543904540,1015,1014,1017,1013,61250
20250117,091700,1481791697,1014,1016,1016,1013,34445
20250117,091600,1446880465,1017,1018,1019,1015,78381
20250117,091500,1367235043,1016,1019,1020,1016,20447
20250117,091400,1346432231,1021,1023,1025,1017,52520
20250117,091300,1292778202,1023,1017,1023,1015,34569
20250117,091200,1257612545,1017,1017,1019,1016,34123
20250117,091100,1222902465,1016,1014,1018,1014,61664
20250117,091000,1160290868,1015,1011,1015,1010,101098
20250117,090900,1058037885,1011,1017,1017,1011,71357
20250117,090800,985667537,1017,1017,1019,1015,80412
20250117,090700,903915191,1017,1020,1020,1017,40333
20250117,090600,862838289,1022,1023,1024,1020,52915
20250117,090500,808794811,1021,1021,1024,1018,41670
20250117,090400,766224922,1021,1025,1025,1018,134383
20250117,090300,629059251,1025,1022,1027,1022,77111
20250117,090200,550187001,1027,1031,1031,1019,195533
20250117,090100,350269862,1031,1033,1039,1021,64883
20250117,090000,283280571,1033,1048,1048,1025,270767