stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,183400,5636962869,1034,1034,1034,1034,57591
20250120,183300,5636962869,1034,1034,1034,1034,0
20250120,183200,5636962869,1034,1034,1034,1034,0
20250120,183100,5636962869,1034,1034,1034,1034,0
20250120,183000,5636962869,1034,1034,1034,1034,0
20250120,182900,5636962869,1034,1034,1034,1034,0
20250120,182800,5636962869,1034,1034,1034,1034,0
20250120,182700,5636962869,1034,1034,1034,1034,0
20250120,182600,5636962869,1034,1034,1034,1034,0
20250120,182500,5636962869,1034,1034,1034,1034,0
20250120,182400,5636962869,1034,1034,1034,1034,0
20250120,182300,5636962869,1034,1034,1034,1034,0
20250120,182200,5636962869,1034,1034,1034,1034,0
20250120,182100,5636962869,1034,1034,1034,1034,0
20250120,182000,5636962869,1034,1034,1034,1034,0
20250120,181900,5636962869,1034,1034,1034,1034,0
20250120,181800,5636962869,1034,1034,1034,1034,0
20250120,181700,5636962869,1034,1034,1034,1034,0
20250120,181600,5636962869,1034,1034,1034,1034,0
20250120,181500,5636962869,1034,1034,1034,1034,0
20250120,181400,5636962869,1034,1034,1034,1034,0
20250120,181300,5636962869,1034,1034,1034,1034,0
20250120,181200,5636962869,1034,1034,1034,1034,0
20250120,181100,5636962869,1034,1034,1034,1034,0
20250120,181000,5636962869,1034,1034,1034,1034,0
20250120,180900,5636962869,1034,1034,1034,1034,0
20250120,180800,5636962869,1034,1034,1034,1034,0
20250120,180700,5636962869,1034,1034,1034,1034,0
20250120,180600,5636962869,1034,1034,1034,1034,0
20250120,180500,5636962869,1034,1034,1034,1034,0
20250120,180400,5636962869,1034,1034,1034,1034,57591
20250120,180300,5636962869,1034,1034,1034,1034,0
20250120,180200,5636962869,1034,1034,1034,1034,0
20250120,180100,5636962869,1034,1034,1034,1034,0
20250120,180000,5636962869,1034,1034,1034,1034,0
20250120,175900,5636962869,1034,1034,1034,1034,0
20250120,175800,5636962869,1034,1034,1034,1034,0
20250120,175700,5636962869,1034,1034,1034,1034,0
20250120,175600,5636962869,1034,1034,1034,1034,0
20250120,175500,5636962869,1034,1034,1034,1034,0
20250120,175400,5636962869,1034,1034,1034,1034,0
20250120,175300,5636962869,1034,1034,1034,1034,0
20250120,175200,5636962869,1034,1034,1034,1034,0
20250120,175100,5636962869,1034,1034,1034,1034,0
20250120,175000,5636962869,1034,1034,1034,1034,0
20250120,174900,5636962869,1034,1034,1034,1034,0
20250120,174800,5636962869,1034,1034,1034,1034,0
20250120,174700,5636962869,1034,1034,1034,1034,0
20250120,174600,5636962869,1034,1034,1034,1034,0
20250120,174500,5636962869,1034,1034,1034,1034,0
20250120,174400,5636962869,1034,1034,1034,1034,0
20250120,174300,5636962869,1034,1034,1034,1034,0
20250120,174200,5636962869,1034,1034,1034,1034,0
20250120,174100,5636962869,1034,1034,1034,1034,0
20250120,174000,5636962869,1034,1034,1034,1034,0
20250120,173900,5636962869,1034,1034,1034,1034,0
20250120,173800,5636962869,1034,1034,1034,1034,0
20250120,173700,5636962869,1034,1034,1034,1034,0
20250120,173600,5636962869,1034,1034,1034,1034,0
20250120,173500,5636962869,1034,1034,1034,1034,0
20250120,173400,5636962869,1034,1034,1034,1034,57591
20250120,173300,5636962869,1034,1034,1034,1034,0
20250120,173200,5636962869,1034,1034,1034,1034,0
20250120,173100,5636962869,1034,1034,1034,1034,0
20250120,173000,5636962869,1034,1034,1034,1034,0
20250120,172900,5636962869,1034,1034,1034,1034,0
20250120,172800,5636962869,1034,1034,1034,1034,0
20250120,172700,5636962869,1034,1034,1034,1034,0
20250120,172600,5636962869,1034,1034,1034,1034,0
20250120,172500,5636962869,1034,1034,1034,1034,0
20250120,172400,5636962869,1034,1034,1034,1034,0
20250120,172300,5636962869,1034,1034,1034,1034,0
20250120,172200,5636962869,1034,1034,1034,1034,0
20250120,172100,5636962869,1034,1034,1034,1034,0
20250120,172000,5636962869,1034,1034,1034,1034,0
20250120,171900,5636962869,1034,1034,1034,1034,0
20250120,171800,5636962869,1034,1034,1034,1034,0
20250120,171700,5636962869,1034,1034,1034,1034,0
20250120,171600,5636962869,1034,1034,1034,1034,0
20250120,171500,5636962869,1034,1034,1034,1034,0
20250120,171400,5636962869,1034,1034,1034,1034,0
20250120,171300,5636962869,1034,1034,1034,1034,0
20250120,171200,5636962869,1034,1034,1034,1034,0
20250120,171100,5636962869,1034,1034,1034,1034,0
20250120,171000,5636962869,1034,1034,1034,1034,0
20250120,170900,5636962869,1034,1034,1034,1034,0
20250120,170800,5636962869,1034,1034,1034,1034,0
20250120,170700,5636962869,1034,1034,1034,1034,0
20250120,170600,5636962869,1034,1034,1034,1034,0
20250120,170500,5636962869,1034,1034,1034,1034,0
20250120,170400,5636962869,1034,1034,1034,1034,57591
20250120,170300,5636962869,1034,1034,1034,1034,0
20250120,170200,5636962869,1034,1034,1034,1034,0
20250120,170100,5636962869,1034,1034,1034,1034,0
20250120,170000,5636962869,1034,1034,1034,1034,0
20250120,165900,5636962869,1034,1034,1034,1034,0
20250120,165800,5636962869,1034,1034,1034,1034,0
20250120,165700,5636962869,1034,1034,1034,1034,0
20250120,165600,5636962869,1034,1034,1034,1034,0
20250120,165500,5636962869,1034,1034,1034,1034,0
20250120,165400,5636962869,1034,1034,1034,1034,0
20250120,165300,5636962869,1034,1034,1034,1034,0
20250120,165200,5636962869,1034,1034,1034,1034,0
20250120,165100,5636962869,1034,1034,1034,1034,0
20250120,165000,5636962869,1034,1034,1034,1034,0
20250120,164900,5636962869,1034,1034,1034,1034,0
20250120,164800,5636962869,1034,1034,1034,1034,0
20250120,164700,5636962869,1034,1034,1034,1034,0
20250120,164600,5636962869,1034,1034,1034,1034,0
20250120,164500,5636962869,1034,1034,1034,1034,0
20250120,164400,5636962869,1034,1034,1034,1034,0
20250120,164300,5636962869,1034,1034,1034,1034,0
20250120,164200,5636962869,1034,1034,1034,1034,0
20250120,164100,5636962869,1034,1034,1034,1034,0
20250120,164000,5636962869,1034,1034,1034,1034,0
20250120,163900,5636962869,1034,1034,1034,1034,0
20250120,163800,5636962869,1034,1034,1034,1034,0
20250120,163700,5636962869,1034,1034,1034,1034,0
20250120,163600,5636962869,1034,1034,1034,1034,0
20250120,163500,5636962869,1034,1034,1034,1034,0
20250120,163400,5636962869,1034,1034,1034,1034,57591
20250120,163300,5636962869,1034,1034,1034,1034,0
20250120,163200,5636962869,1034,1034,1034,1034,0
20250120,163100,5636962869,1034,1034,1034,1034,0
20250120,163000,5636962869,1034,1034,1034,1034,0
20250120,162900,5636962869,1034,1034,1034,1034,0
20250120,162800,5636962869,1034,1034,1034,1034,0
20250120,162700,5636962869,1034,1034,1034,1034,0
20250120,162600,5636962869,1034,1034,1034,1034,0
20250120,162500,5636962869,1034,1034,1034,1034,0
20250120,162400,5636962869,1034,1034,1034,1034,0
20250120,162300,5636962869,1034,1034,1034,1034,0
20250120,162200,5636962869,1034,1034,1034,1034,0
20250120,162100,5636962869,1034,1034,1034,1034,0
20250120,162000,5636962869,1034,1034,1034,1034,0
20250120,161900,5636962869,1034,1034,1034,1034,0
20250120,161800,5636962869,1034,1034,1034,1034,0
20250120,161700,5636962869,1034,1034,1034,1034,0
20250120,161600,5636962869,1034,1034,1034,1034,0
20250120,161500,5636962869,1034,1034,1034,1034,0
20250120,161400,5636962869,1034,1034,1034,1034,0
20250120,161300,5636962869,1034,1034,1034,1034,0
20250120,161200,5636962869,1034,1034,1034,1034,0
20250120,161100,5636962869,1034,1034,1034,1034,0
20250120,161000,5636962869,1034,1034,1034,1034,0
20250120,160900,5636962869,1034,1034,1034,1034,0
20250120,160800,5636962869,1034,1034,1034,1034,0
20250120,160700,5636962869,1034,1034,1034,1034,0
20250120,160600,5636962869,1034,1034,1034,1034,0
20250120,160500,5636962869,1034,1034,1034,1034,0
20250120,160400,5636962869,1034,1034,1034,1034,57591
20250120,160300,5636962869,1034,1034,1034,1034,0
20250120,160200,5636962869,1034,1034,1034,1034,0
20250120,160100,5636962869,1034,1034,1034,1034,0
20250120,160000,5636962869,1034,1034,1034,1034,0
20250120,155900,5636962869,1034,1034,1034,1034,0
20250120,155800,5636962869,1034,1034,1034,1034,0
20250120,155700,5636962869,1034,1034,1034,1034,0
20250120,155600,5636962869,1034,1034,1034,1034,0
20250120,155500,5636962869,1034,1034,1034,1034,0
20250120,155400,5636962869,1034,1034,1034,1034,0
20250120,155300,5636962869,1034,1034,1034,1034,0
20250120,155200,5636962869,1034,1034,1034,1034,0
20250120,155100,5636962869,1034,1034,1034,1034,0
20250120,155000,5636962869,1034,1034,1034,1034,0
20250120,154900,5636962869,1034,1034,1034,1034,0
20250120,154800,5636962869,1034,1034,1034,1034,0
20250120,154700,5636962869,1034,1034,1034,1034,0
20250120,154600,5636962869,1034,1034,1034,1034,0
20250120,154500,5636962869,1034,1034,1034,1034,0
20250120,154400,5636962869,1034,1034,1034,1034,0
20250120,154300,5636962869,1034,1034,1034,1034,0
20250120,154200,5636962869,1034,1034,1034,1034,0
20250120,154100,5636962869,1034,1034,1034,1034,0
20250120,154000,5636962869,1034,1034,1034,1034,0
20250120,153900,5636962869,1034,1034,1034,1034,0
20250120,153800,5636962869,1034,1034,1034,1034,0
20250120,153700,5636962869,1034,1034,1034,1034,0
20250120,153600,5636962869,1034,1034,1034,1034,0
20250120,153500,5636962869,1034,1034,1034,1034,0
20250120,153400,5636962869,1034,1034,1034,1034,57591
20250120,153300,5636962869,1034,1034,1034,1034,0
20250120,153200,5636962869,1034,1034,1034,1034,0
20250120,153100,5636962869,1034,1034,1034,1034,0
20250120,153000,5636962869,1034,1034,1034,1034,57591
20250120,152900,5577413775,1034,1034,1034,1034,0
20250120,152800,5577413775,1034,1034,1034,1034,0
20250120,152700,5577413775,1034,1034,1034,1034,0
20250120,152600,5577413775,1034,1034,1034,1034,0
20250120,152500,5577413775,1034,1034,1034,1034,0
20250120,152400,5577413775,1034,1034,1034,1034,0
20250120,152300,5577413775,1034,1034,1034,1034,0
20250120,152200,5577413775,1034,1034,1034,1034,0
20250120,152100,5577413775,1034,1034,1034,1034,0
20250120,152000,5577413775,1034,1034,1034,1034,0
20250120,151900,5577413775,1034,1033,1034,1032,12767
20250120,151800,5564229687,1032,1032,1033,1031,16415
20250120,151700,5547291075,1031,1034,1034,1031,11140
20250120,151600,5535792709,1034,1034,1034,1032,1422
20250120,151500,5534323155,1034,1032,1035,1031,20602
20250120,151400,5513056358,1033,1032,1033,1031,12129
20250120,151300,5500537925,1032,1032,1033,1030,91485
20250120,151200,5406252198,1031,1033,1033,1031,50575
20250120,151100,5354097098,1032,1033,1034,1032,25232
20250120,151000,5328033835,1033,1034,1034,1033,19114
20250120,150900,5308287858,1034,1034,1035,1033,2230
20250120,150800,5305980197,1034,1035,1035,1033,2924
20250120,150700,5302957510,1033,1035,1035,1033,6033
20250120,150600,5296721095,1035,1034,1035,1034,2619
20250120,150500,5294010830,1035,1035,1035,1034,5612
20250120,150400,5288206761,1035,1034,1035,1034,24077
20250120,150300,5263311103,1035,1036,1036,1034,9308
20250120,150200,5253675805,1036,1036,1036,1035,13580
20250120,150100,5239607225,1036,1036,1036,1036,0
20250120,150000,5239607225,1036,1037,1037,1036,430
20250120,145900,5239161327,1036,1036,1036,1036,14536
20250120,145800,5224102031,1036,1037,1037,1036,3200
20250120,145700,5220784072,1037,1038,1039,1037,11534
20250120,145600,5208812530,1037,1040,1040,1037,5186
20250120,145500,5203428172,1040,1040,1040,1038,18410
20250120,145400,5184292996,1038,1038,1039,1038,15347
20250120,145300,5168355571,1039,1039,1039,1039,418
20250120,145200,5167921269,1039,1040,1040,1038,22164
20250120,145100,5144893170,1039,1039,1040,1039,5546
20250120,145000,5139129869,1039,1039,1040,1039,22099
20250120,144900,5116165567,1040,1040,1040,1040,18845
20250120,144800,5096566767,1039,1038,1039,1036,5292
20250120,144700,5091069993,1036,1038,1038,1036,685
20250120,144600,5090359043,1038,1037,1038,1037,2206
20250120,144500,5088070517,1037,1037,1038,1036,39548
20250120,144400,5047097651,1037,1035,1037,1035,11558
20250120,144300,5035122131,1035,1034,1035,1033,55669
20250120,144200,4977564385,1033,1034,1034,1033,1913
20250120,144100,4975588042,1034,1033,1034,1033,2610
20250120,144000,4972891885,1033,1034,1034,1032,2503
20250120,143900,4970305783,1034,1033,1034,1033,3482
20250120,143800,4966705475,1033,1033,1033,1032,8741
20250120,143700,4957681522,1033,1033,1033,1033,10345
20250120,143600,4946995137,1032,1033,1033,1032,2367
20250120,143500,4944550042,1032,1033,1033,1032,3457
20250120,143400,4940979264,1033,1033,1033,1033,25675
20250120,143300,4914456989,1032,1033,1033,1032,20265
20250120,143200,4893529396,1033,1032,1033,1032,4066
20250120,143100,4889332572,1033,1034,1034,1033,3069
20250120,143000,4886160872,1033,1032,1033,1032,18704
20250120,142900,4866841218,1031,1032,1032,1031,4842
20250120,142800,4861848008,1032,1032,1033,1032,8090
20250120,142700,4853499098,1032,1032,1032,1032,5799
20250120,142600,4847514530,1032,1032,1032,1032,9760
20250120,142500,4837442210,1032,1032,1032,1032,1922
20250120,142400,4835458706,1031,1032,1032,1031,36750
20250120,142300,4797545008,1032,1033,1033,1032,47718
20250120,142200,4748300026,1032,1033,1033,1032,5607
20250120,142100,4742513293,1033,1032,1033,1032,5684
20250120,142000,4736645205,1033,1033,1033,1033,5373
20250120,141900,4731094896,1032,1034,1034,1032,7
20250120,141800,4731087660,1034,1034,1034,1032,571
20250120,141700,4730498332,1034,1032,1034,1032,3082
20250120,141600,4727317706,1032,1034,1034,1032,7335
20250120,141500,4719740548,1034,1034,1034,1034,2323
20250120,141400,4717338566,1034,1033,1034,1033,4490
20250120,141300,4712700170,1033,1034,1034,1033,370
20250120,141200,4712317660,1033,1033,1033,1033,7614
20250120,141100,4704452398,1033,1033,1033,1032,2687
20250120,141000,4701676759,1033,1033,1034,1032,8091
20250120,140900,4693319463,1033,1033,1033,1033,3011
20250120,140800,4690209100,1033,1033,1033,1033,6154
20250120,140700,4683852018,1033,1033,1034,1032,34811
20250120,140600,4647893960,1033,1033,1033,1033,20969
20250120,140500,4626232983,1034,1034,1034,1034,3610
20250120,140400,4622500243,1034,1034,1034,1034,46
20250120,140300,4622452679,1034,1034,1035,1034,40621
20250120,140200,4580448807,1034,1034,1034,1034,12452
20250120,140100,4567573439,1035,1036,1036,1035,15249
20250120,140000,4551790704,1036,1036,1036,1035,13998
20250120,135900,4537301820,1035,1035,1036,1035,1439
20250120,135800,4535812454,1035,1036,1036,1035,7411
20250120,135700,4528141990,1035,1036,1036,1035,540
20250120,135600,4527582580,1036,1037,1037,1035,1218
20250120,135500,4526321531,1036,1037,1037,1036,501
20250120,135400,4525802494,1036,1036,1036,1035,2581
20250120,135300,4523128927,1036,1036,1036,1035,504
20250120,135200,4522606788,1036,1036,1036,1035,2520
20250120,135100,4519996171,1035,1036,1036,1035,296
20250120,135000,4519689702,1036,1035,1036,1035,6387
20250120,134900,4513079127,1035,1035,1036,1035,176
20250120,134800,4512896793,1036,1035,1036,1035,3245
20250120,134700,4509538149,1035,1035,1035,1035,0
20250120,134600,4509538149,1035,1035,1035,1035,13534
20250120,134500,4495530459,1035,1036,1036,1035,2439
20250120,134400,4493005792,1036,1035,1036,1035,14321
20250120,134300,4478182316,1035,1036,1036,1035,4487
20250120,134200,4473533786,1037,1036,1037,1036,3216
20250120,134100,4470202009,1036,1036,1036,1036,2429
20250120,134000,4467685565,1036,1037,1037,1036,22
20250120,133900,4467662772,1036,1037,1038,1036,8540
20250120,133800,4458810958,1037,1038,1038,1037,705
20250120,133700,4458079674,1038,1037,1038,1037,539
20250120,133600,4457520193,1038,1038,1039,1038,2014
20250120,133500,4455428831,1038,1039,1039,1038,885
20250120,133400,4454510116,1039,1039,1039,1039,263
20250120,133300,4454236859,1038,1038,1038,1038,4650
20250120,133200,4449410159,1038,1036,1038,1036,3250
20250120,133100,4446041659,1038,1038,1038,1037,7344
20250120,133000,4438422731,1038,1038,1038,1038,429
20250120,132900,4437977429,1037,1036,1037,1036,4920
20250120,132800,4432876309,1037,1037,1037,1036,1323
20250120,132700,4431504383,1037,1037,1039,1037,8761
20250120,132600,4422407296,1039,1038,1039,1037,5024
20250120,132500,4417195208,1038,1038,1038,1038,949
20250120,132400,4416210146,1038,1037,1038,1037,1955
20250120,132300,4414181866,1038,1039,1039,1037,5225
20250120,132200,4408758219,1039,1040,1040,1038,1650
20250120,132100,4407044269,1040,1039,1040,1038,2450
20250120,132000,4404500431,1039,1038,1040,1038,9426
20250120,131900,4394707807,1037,1037,1037,1037,660
20250120,131800,4394023387,1036,1036,1039,1036,4801
20250120,131700,4389040548,1039,1035,1039,1035,37836
20250120,131600,4349871672,1035,1038,1039,1035,40764
20250120,131500,4307661709,1038,1038,1039,1038,6455
20250120,131400,4300960069,1037,1036,1038,1036,2479
20250120,131300,4298389911,1037,1036,1037,1036,18015
20250120,131200,4279708359,1036,1036,1036,1036,5012
20250120,131100,4274515927,1037,1037,1037,1036,28781
20250120,131000,4244673361,1037,1037,1037,1036,19047
20250120,130900,4224925348,1036,1037,1038,1036,23516
20250120,130800,4200539624,1037,1038,1038,1037,3529
20250120,130700,4196877048,1038,1039,1039,1038,118
20250120,130600,4196754559,1039,1038,1039,1038,3341
20250120,130500,4193284550,1038,1038,1038,1038,5120
20250120,130400,4187969990,1038,1039,1039,1038,10498
20250120,130300,4177068066,1038,1039,1039,1038,16164
20250120,130200,4160289780,1038,1039,1039,1038,4352
20250120,130100,4155769038,1039,1039,1039,1039,4118
20250120,130000,4151490436,1039,1039,1039,1038,8866
20250120,125900,4142280826,1039,1040,1040,1039,16708
20250120,125800,4124912212,1040,1042,1043,1040,5474
20250120,125700,4119213346,1043,1042,1043,1042,570
20250120,125600,4118619014,1043,1043,1043,1041,13581
20250120,125500,4104475964,1042,1042,1043,1042,3504
20250120,125400,4100824588,1042,1043,1043,1042,941
20250120,125300,4099843823,1042,1043,1043,1042,4910
20250120,125200,4094722865,1043,1043,1043,1042,7246
20250120,125100,4087168066,1042,1043,1043,1042,1006
20250120,125000,4086118809,1043,1044,1045,1043,2296
20250120,124900,4083723751,1046,1045,1046,1045,7183
20250120,124800,4076215227,1045,1046,1046,1044,6640
20250120,124700,4069277717,1045,1046,1046,1045,11042
20250120,124600,4057734929,1046,1047,1047,1046,2356
20250120,124500,4055269053,1046,1046,1047,1045,14886
20250120,124400,4039698031,1046,1047,1047,1046,5365
20250120,124300,4034082027,1047,1048,1049,1047,19687
20250120,124200,4013454417,1049,1050,1051,1048,46903
20250120,124100,3964211595,1051,1048,1051,1047,66523
20250120,124000,3894398906,1047,1046,1047,1046,2411
20250120,123900,3891875590,1045,1046,1049,1045,29044
20250120,123800,3861466215,1046,1043,1046,1043,26354
20250120,123700,3833948355,1043,1043,1043,1042,2957
20250120,123600,3830865355,1042,1042,1042,1042,104
20250120,123500,3830756987,1042,1042,1042,1042,10846
20250120,123400,3819455455,1042,1042,1042,1042,327
20250120,123300,3819114721,1042,1042,1042,1041,501
20250120,123200,3818592695,1042,1041,1042,1041,1914
20250120,123100,3816599718,1042,1041,1042,1041,3077
20250120,123000,3813394492,1041,1041,1041,1041,1892
20250120,122900,3811424920,1041,1039,1041,1039,8715
20250120,122800,3802361838,1040,1040,1041,1040,4397
20250120,122700,3797788955,1040,1041,1041,1040,2137
20250120,122600,3795565351,1041,1041,1041,1041,1174
20250120,122500,3794343217,1041,1041,1041,1040,5902
20250120,122400,3788199236,1041,1040,1041,1040,5522
20250120,122300,3782455402,1040,1040,1041,1039,11173
20250120,122200,3770837522,1039,1040,1040,1039,7327
20250120,122100,3763224742,1040,1040,1040,1039,2802
20250120,122000,3760311462,1040,1039,1040,1039,574
20250120,121900,3759714905,1039,1040,1040,1039,1787
20250120,121800,3757857325,1040,1039,1040,1039,2119
20250120,121700,3755655668,1040,1039,1040,1038,5131
20250120,121600,3750322448,1038,1038,1039,1038,2215
20250120,121500,3748022299,1039,1038,1039,1037,5310
20250120,121400,3742510513,1038,1037,1038,1037,9232
20250120,121300,3732930789,1037,1038,1038,1037,3173
20250120,121200,3729637231,1038,1039,1039,1037,20623
20250120,121100,3708231366,1039,1038,1039,1038,8342
20250120,121000,3699569339,1038,1037,1038,1037,4576
20250120,120900,3694823827,1037,1036,1037,1036,2343
20250120,120800,3692394222,1036,1033,1036,1033,19896
20250120,120700,3671792732,1034,1033,1034,1033,1371
20250120,120600,3670375249,1034,1034,1034,1034,255
20250120,120500,3670111579,1034,1034,1034,1034,374
20250120,120400,3669724863,1033,1033,1034,1033,1793
20250120,120300,3667872598,1034,1034,1034,1034,14
20250120,120200,3667858122,1034,1033,1034,1033,483
20250120,120100,3667359133,1033,1032,1033,1032,12600
20250120,120000,3654344433,1032,1033,1033,1032,1560
20250120,115900,3652734013,1032,1032,1032,1032,2022
20250120,115800,3650647309,1033,1033,1033,1032,351
20250120,115700,3650284806,1033,1033,1033,1032,13989
20250120,115600,3635834213,1034,1035,1035,1033,3048
20250120,115500,3632683469,1035,1034,1035,1034,3177
20250120,115400,3629396464,1034,1034,1034,1034,608
20250120,115300,3628767792,1034,1034,1034,1034,13
20250120,115200,3628754350,1033,1032,1033,1032,5808
20250120,115100,3622755995,1032,1032,1032,1031,23753
20250120,115000,3598243613,1032,1032,1033,1032,7751
20250120,114900,3590244570,1032,1033,1033,1032,10192
20250120,114800,3579717172,1033,1033,1034,1032,5093
20250120,114700,3574458591,1033,1033,1033,1032,12019
20250120,114600,3562054303,1033,1033,1034,1033,1886
20250120,114500,3560106061,1033,1034,1034,1033,5042
20250120,114400,3554895175,1034,1033,1034,1033,1679
20250120,114300,3553160671,1033,1033,1033,1033,2001
20250120,114200,3551093638,1033,1033,1033,1033,760
20250120,114100,3550308558,1033,1033,1033,1033,2370
20250120,114000,3547860348,1033,1032,1033,1032,1808
20250120,113900,3545992690,1033,1033,1033,1032,10707
20250120,113800,3534935514,1032,1033,1033,1032,3964
20250120,113700,3530844205,1033,1032,1033,1032,7102
20250120,113600,3523514748,1033,1033,1033,1032,2787
20250120,113500,3520637455,1033,1034,1034,1032,1808
20250120,113400,3518769884,1033,1034,1035,1033,807
20250120,113300,3517935620,1034,1034,1034,1034,1000
20250120,113200,3516901620,1034,1034,1034,1033,4955
20250120,113100,3511779079,1033,1032,1033,1032,204
20250120,113000,3511568542,1032,1032,1032,1032,5237
20250120,112900,3506163958,1032,1032,1033,1032,1464
20250120,112800,3504653109,1032,1032,1032,1032,1310
20250120,112700,3503301189,1031,1032,1032,1031,33946
20250120,112600,3468285075,1034,1035,1035,1032,37968
20250120,112500,3429049712,1034,1035,1035,1034,1107
20250120,112400,3427905067,1034,1034,1035,1034,238
20250120,112300,3427658972,1034,1034,1035,1034,13867
20250120,112200,3413319484,1034,1034,1034,1033,18429
20250120,112100,3394275946,1034,1035,1035,1034,10095
20250120,112000,3383837712,1035,1034,1035,1034,11842
20250120,111900,3371592033,1035,1035,1035,1034,7758
20250120,111800,3363563452,1035,1036,1036,1035,2904
20250120,111700,3360556540,1037,1036,1037,1036,923
20250120,111600,3359600290,1037,1037,1037,1037,8363
20250120,111500,3350927859,1037,1036,1037,1036,3287
20250120,111400,3347519246,1037,1035,1037,1035,2247
20250120,111300,3345193409,1035,1035,1035,1035,1286
20250120,111200,3343862399,1035,1036,1037,1035,11032
20250120,111100,3332434246,1037,1036,1037,1036,6704
20250120,111000,3325488802,1036,1036,1036,1035,2363
20250120,110900,3323041734,1036,1035,1036,1035,6644
20250120,110800,3316164194,1036,1035,1036,1035,251
20250120,110700,3315904296,1035,1036,1037,1035,9048
20250120,110600,3306530617,1036,1035,1036,1035,5020
20250120,110500,3301329913,1035,1036,1036,1035,16825
20250120,110400,3283914328,1036,1036,1036,1035,493
20250120,110300,3283403780,1036,1037,1037,1035,48
20250120,110200,3283354047,1037,1035,1037,1035,111
20250120,110100,3283239144,1035,1036,1037,1035,6461
20250120,110000,3276540734,1035,1036,1036,1034,10752
20250120,105900,3265414064,1036,1036,1036,1035,2542
20250120,105800,3262782952,1036,1036,1036,1035,15439
20250120,105700,3246800348,1036,1035,1036,1035,727
20250120,105600,3246047194,1035,1035,1035,1035,1
20250120,105500,3246046159,1036,1035,1036,1035,1710
20250120,105400,3244275400,1035,1035,1036,1035,9135
20250120,105300,3234817903,1035,1035,1036,1035,8071
20250120,105200,3226463562,1035,1035,1035,1034,4840
20250120,105100,3221455145,1035,1033,1035,1033,5558
20250120,105000,3215713627,1033,1036,1036,1033,2930
20250120,104900,3212683734,1036,1035,1036,1035,371
20250120,104800,3212299743,1035,1035,1036,1035,355
20250120,104700,3211932313,1035,1035,1035,1033,7414
20250120,104600,3204266382,1035,1034,1035,1034,33746
20250120,104500,3169365260,1034,1032,1034,1032,5552
20250120,104400,3163629638,1033,1032,1033,1032,5056
20250120,104300,3158411842,1033,1033,1034,1032,33464
20250120,104200,3123843303,1032,1032,1032,1032,5691
20250120,104100,3117970191,1032,1031,1033,1031,11986
20250120,104000,3105604940,1032,1032,1033,1031,1371
20250120,103900,3104190872,1032,1034,1034,1032,16836
20250120,103800,3086812783,1034,1035,1035,1034,303
20250120,103700,3086499378,1035,1035,1035,1033,8590
20250120,103600,3077621848,1035,1034,1035,1033,10914
20250120,103500,3066330112,1034,1034,1035,1034,2308
20250120,103400,3063942736,1035,1035,1035,1035,2327
20250120,103300,3061534291,1035,1035,1035,1034,1528
20250120,103200,3059952822,1035,1033,1035,1033,2146
20250120,103100,3057734113,1034,1034,1034,1034,1639
20250120,103000,3056039387,1034,1033,1034,1033,765
20250120,102900,3055248970,1033,1033,1033,1032,1258
20250120,102800,3053949566,1033,1033,1033,1033,887
20250120,102700,3053033295,1033,1032,1033,1032,2115
20250120,102600,3050850392,1032,1032,1032,1031,16010
20250120,102500,3034328082,1032,1032,1033,1032,22556
20250120,102400,3011049913,1032,1032,1033,1032,1664
20250120,102300,3009332201,1033,1033,1033,1032,3432
20250120,102200,3005789846,1031,1032,1032,1031,12159
20250120,102100,2993252378,1032,1035,1035,1032,71259
20250120,102000,2919655073,1033,1034,1035,1033,29101
20250120,101900,2889565345,1035,1035,1035,1035,19316
20250120,101800,2869573285,1036,1035,1036,1035,2905
20250120,101700,2866566582,1034,1035,1035,1034,22276
20250120,101600,2843512572,1035,1035,1036,1035,11954
20250120,101500,2831140167,1034,1035,1036,1034,4771
20250120,101400,2826202058,1036,1036,1036,1035,2627
20250120,101300,2823482994,1036,1036,1036,1034,9652
20250120,101200,2813493970,1036,1035,1037,1035,16208
20250120,101100,2796702866,1035,1036,1036,1034,5488
20250120,101000,2791022652,1035,1035,1036,1035,7038
20250120,100900,2783738320,1035,1035,1036,1035,3034
20250120,100800,2780597971,1036,1036,1036,1035,412
20250120,100700,2780171440,1036,1036,1036,1034,5511
20250120,100600,2774465513,1037,1037,1037,1034,15306
20250120,100500,2758622706,1037,1037,1037,1035,601
20250120,100400,2757999601,1037,1036,1037,1035,16156
20250120,100300,2741269223,1037,1036,1037,1036,1088
20250120,100200,2740140968,1035,1035,1035,1035,38316
20250120,100100,2700483908,1035,1034,1035,1034,83855
20250120,100000,2613699459,1034,1035,1035,1034,12700
20250120,095900,2600567398,1034,1034,1035,1034,3045
20250120,095800,2597418642,1034,1035,1035,1034,6395
20250120,095700,2590806015,1035,1035,1035,1034,6019
20250120,095600,2584580124,1035,1035,1036,1033,26724
20250120,095500,2556940228,1035,1036,1036,1035,21044
20250120,095400,2535158627,1035,1037,1037,1035,47527
20250120,095300,2485938722,1037,1038,1038,1037,4161
20250120,095200,2481623563,1038,1038,1038,1037,1408
20250120,095100,2480162997,1038,1039,1040,1038,15413
20250120,095000,2464152854,1039,1038,1039,1038,36754
20250120,094900,2425986883,1039,1039,1040,1039,5645
20250120,094800,2420121727,1039,1037,1039,1037,6811
20250120,094700,2413049694,1037,1037,1038,1036,11643
20250120,094600,2400981759,1037,1039,1039,1037,21861
20250120,094500,2378292669,1039,1039,1040,1038,20056
20250120,094400,2357454634,1039,1040,1040,1039,4821
20250120,094300,2352441034,1040,1041,1041,1039,13052
20250120,094200,2338866358,1041,1041,1041,1040,2798
20250120,094100,2335954741,1040,1040,1041,1040,5938
20250120,094000,2329778951,1040,1040,1041,1040,28258
20250120,093900,2300386745,1041,1041,1042,1040,5918
20250120,093800,2294226206,1041,1041,1042,1040,5928
20250120,093700,2288055177,1041,1042,1042,1040,5596
20250120,093600,2282233689,1041,1042,1042,1040,8399
20250120,093500,2273489824,1042,1042,1042,1040,69222
20250120,093400,2201484087,1041,1043,1043,1040,16478
20250120,093300,2184326489,1042,1043,1043,1042,13633
20250120,093200,2170118898,1043,1042,1043,1040,17988
20250120,093100,2151375004,1042,1040,1042,1038,9766
20250120,093000,2141219998,1039,1038,1040,1038,7007
20250120,092900,2133943316,1038,1035,1039,1035,10596
20250120,092800,2122946914,1037,1039,1039,1035,22569
20250120,092700,2099541861,1039,1038,1040,1038,4715
20250120,092600,2094646157,1038,1040,1040,1038,22322
20250120,092500,2071441898,1041,1041,1042,1040,7762
20250120,092400,2063355215,1042,1039,1042,1039,7062
20250120,092300,2056006113,1038,1035,1039,1035,3270
20250120,092200,2052610540,1034,1035,1039,1034,15789
20250120,092100,2036272611,1035,1035,1039,1035,26576
20250120,092000,2008741427,1033,1035,1036,1033,42587
20250120,091900,1964741870,1033,1036,1036,1033,23555
20250120,091800,1940371382,1036,1035,1038,1033,35028
20250120,091700,1904105766,1034,1038,1039,1034,83219
20250120,091600,1817828015,1038,1041,1041,1038,107838
20250120,091500,1705715527,1042,1043,1043,1041,74384
20250120,091400,1628196126,1044,1042,1044,1042,20417
20250120,091300,1606902878,1043,1044,1045,1043,25082
20250120,091200,1580721971,1045,1047,1050,1044,33928
20250120,091100,1545238884,1045,1044,1049,1041,24040
20250120,091000,1520151070,1044,1044,1044,1041,28424
20250120,090900,1490526877,1043,1044,1044,1042,23977
20250120,090800,1465515381,1044,1050,1051,1044,91810
20250120,090700,1369355147,1050,1052,1054,1050,25952
20250120,090600,1342075041,1052,1044,1052,1044,78041
20250120,090500,1260408079,1045,1045,1047,1040,106864
20250120,090400,1148951203,1045,1040,1049,1039,255623
20250120,090300,882453834,1040,1057,1057,1040,148314
20250120,090200,726623757,1058,1065,1070,1057,203860
20250120,090100,509699474,1065,1066,1073,1063,146514
20250120,090000,353414762,1074,1080,1080,1063,328397