stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183400,6395181212,1005,1005,1005,1005,39298
20250121,183300,6395181212,1005,1005,1005,1005,0
20250121,183200,6395181212,1005,1005,1005,1005,0
20250121,183100,6395181212,1005,1005,1005,1005,0
20250121,183000,6395181212,1005,1005,1005,1005,0
20250121,182900,6395181212,1005,1005,1005,1005,0
20250121,182800,6395181212,1005,1005,1005,1005,0
20250121,182700,6395181212,1005,1005,1005,1005,0
20250121,182600,6395181212,1005,1005,1005,1005,0
20250121,182500,6395181212,1005,1005,1005,1005,0
20250121,182400,6395181212,1005,1005,1005,1005,0
20250121,182300,6395181212,1005,1005,1005,1005,0
20250121,182200,6395181212,1005,1005,1005,1005,0
20250121,182100,6395181212,1005,1005,1005,1005,0
20250121,182000,6395181212,1005,1005,1005,1005,0
20250121,181900,6395181212,1005,1005,1005,1005,0
20250121,181800,6395181212,1005,1005,1005,1005,0
20250121,181700,6395181212,1005,1005,1005,1005,0
20250121,181600,6395181212,1005,1005,1005,1005,0
20250121,181500,6395181212,1005,1005,1005,1005,0
20250121,181400,6395181212,1005,1005,1005,1005,0
20250121,181300,6395181212,1005,1005,1005,1005,0
20250121,181200,6395181212,1005,1005,1005,1005,0
20250121,181100,6395181212,1005,1005,1005,1005,0
20250121,181000,6395181212,1005,1005,1005,1005,0
20250121,180900,6395181212,1005,1005,1005,1005,0
20250121,180800,6395181212,1005,1005,1005,1005,0
20250121,180700,6395181212,1005,1005,1005,1005,0
20250121,180600,6395181212,1005,1005,1005,1005,0
20250121,180500,6395181212,1005,1005,1005,1005,0
20250121,180400,6395181212,1005,1005,1005,1005,39298
20250121,180300,6395181212,1005,1005,1005,1005,0
20250121,180200,6395181212,1005,1005,1005,1005,0
20250121,180100,6395181212,1005,1005,1005,1005,0
20250121,180000,6395181212,1005,1005,1005,1005,0
20250121,175900,6395181212,1005,1005,1005,1005,0
20250121,175800,6395181212,1005,1005,1005,1005,0
20250121,175700,6395181212,1005,1005,1005,1005,0
20250121,175600,6395181212,1005,1005,1005,1005,0
20250121,175500,6395181212,1005,1005,1005,1005,0
20250121,175400,6395181212,1005,1005,1005,1005,0
20250121,175300,6395181212,1005,1005,1005,1005,0
20250121,175200,6395181212,1005,1005,1005,1005,0
20250121,175100,6395181212,1005,1005,1005,1005,0
20250121,175000,6395181212,1005,1005,1005,1005,0
20250121,174900,6395181212,1005,1005,1005,1005,0
20250121,174800,6395181212,1005,1005,1005,1005,0
20250121,174700,6395181212,1005,1005,1005,1005,0
20250121,174600,6395181212,1005,1005,1005,1005,0
20250121,174500,6395181212,1005,1005,1005,1005,0
20250121,174400,6395181212,1005,1005,1005,1005,0
20250121,174300,6395181212,1005,1005,1005,1005,0
20250121,174200,6395181212,1005,1005,1005,1005,0
20250121,174100,6395181212,1005,1005,1005,1005,0
20250121,174000,6395181212,1005,1005,1005,1005,0
20250121,173900,6395181212,1005,1005,1005,1005,0
20250121,173800,6395181212,1005,1005,1005,1005,0
20250121,173700,6395181212,1005,1005,1005,1005,0
20250121,173600,6395181212,1005,1005,1005,1005,0
20250121,173500,6395181212,1005,1005,1005,1005,0
20250121,173400,6395181212,1005,1005,1005,1005,39298
20250121,173300,6395181212,1005,1005,1005,1005,0
20250121,173200,6395181212,1005,1005,1005,1005,0
20250121,173100,6395181212,1005,1005,1005,1005,0
20250121,173000,6395181212,1005,1005,1005,1005,0
20250121,172900,6395181212,1005,1005,1005,1005,0
20250121,172800,6395181212,1005,1005,1005,1005,0
20250121,172700,6395181212,1005,1005,1005,1005,0
20250121,172600,6395181212,1005,1005,1005,1005,0
20250121,172500,6395181212,1005,1005,1005,1005,0
20250121,172400,6395181212,1005,1005,1005,1005,0
20250121,172300,6395181212,1005,1005,1005,1005,0
20250121,172200,6395181212,1005,1005,1005,1005,0
20250121,172100,6395181212,1005,1005,1005,1005,0
20250121,172000,6395181212,1005,1005,1005,1005,0
20250121,171900,6395181212,1005,1005,1005,1005,0
20250121,171800,6395181212,1005,1005,1005,1005,0
20250121,171700,6395181212,1005,1005,1005,1005,0
20250121,171600,6395181212,1005,1005,1005,1005,0
20250121,171500,6395181212,1005,1005,1005,1005,0
20250121,171400,6395181212,1005,1005,1005,1005,0
20250121,171300,6395181212,1005,1005,1005,1005,0
20250121,171200,6395181212,1005,1005,1005,1005,0
20250121,171100,6395181212,1005,1005,1005,1005,0
20250121,171000,6395181212,1005,1005,1005,1005,0
20250121,170900,6395181212,1005,1005,1005,1005,0
20250121,170800,6395181212,1005,1005,1005,1005,0
20250121,170700,6395181212,1005,1005,1005,1005,0
20250121,170600,6395181212,1005,1005,1005,1005,0
20250121,170500,6395181212,1005,1005,1005,1005,0
20250121,170400,6395181212,1005,1005,1005,1005,39298
20250121,170300,6395181212,1005,1005,1005,1005,0
20250121,170200,6395181212,1005,1005,1005,1005,0
20250121,170100,6395181212,1005,1005,1005,1005,0
20250121,170000,6395181212,1005,1005,1005,1005,0
20250121,165900,6395181212,1005,1005,1005,1005,0
20250121,165800,6395181212,1005,1005,1005,1005,0
20250121,165700,6395181212,1005,1005,1005,1005,0
20250121,165600,6395181212,1005,1005,1005,1005,0
20250121,165500,6395181212,1005,1005,1005,1005,0
20250121,165400,6395181212,1005,1005,1005,1005,0
20250121,165300,6395181212,1005,1005,1005,1005,0
20250121,165200,6395181212,1005,1005,1005,1005,0
20250121,165100,6395181212,1005,1005,1005,1005,0
20250121,165000,6395181212,1005,1005,1005,1005,0
20250121,164900,6395181212,1005,1005,1005,1005,0
20250121,164800,6395181212,1005,1005,1005,1005,0
20250121,164700,6395181212,1005,1005,1005,1005,0
20250121,164600,6395181212,1005,1005,1005,1005,0
20250121,164500,6395181212,1005,1005,1005,1005,0
20250121,164400,6395181212,1005,1005,1005,1005,0
20250121,164300,6395181212,1005,1005,1005,1005,0
20250121,164200,6395181212,1005,1005,1005,1005,0
20250121,164100,6395181212,1005,1005,1005,1005,0
20250121,164000,6395181212,1005,1005,1005,1005,0
20250121,163900,6395181212,1005,1005,1005,1005,0
20250121,163800,6395181212,1005,1005,1005,1005,0
20250121,163700,6395181212,1005,1005,1005,1005,0
20250121,163600,6395181212,1005,1005,1005,1005,0
20250121,163500,6395181212,1005,1005,1005,1005,0
20250121,163400,6395181212,1005,1005,1005,1005,39298
20250121,163300,6395181212,1005,1005,1005,1005,0
20250121,163200,6395181212,1005,1005,1005,1005,0
20250121,163100,6395181212,1005,1005,1005,1005,0
20250121,163000,6395181212,1005,1005,1005,1005,0
20250121,162900,6395181212,1005,1005,1005,1005,0
20250121,162800,6395181212,1005,1005,1005,1005,0
20250121,162700,6395181212,1005,1005,1005,1005,0
20250121,162600,6395181212,1005,1005,1005,1005,0
20250121,162500,6395181212,1005,1005,1005,1005,0
20250121,162400,6395181212,1005,1005,1005,1005,0
20250121,162300,6395181212,1005,1005,1005,1005,0
20250121,162200,6395181212,1005,1005,1005,1005,0
20250121,162100,6395181212,1005,1005,1005,1005,0
20250121,162000,6395181212,1005,1005,1005,1005,0
20250121,161900,6395181212,1005,1005,1005,1005,0
20250121,161800,6395181212,1005,1005,1005,1005,0
20250121,161700,6395181212,1005,1005,1005,1005,0
20250121,161600,6395181212,1005,1005,1005,1005,0
20250121,161500,6395181212,1005,1005,1005,1005,0
20250121,161400,6395181212,1005,1005,1005,1005,0
20250121,161300,6395181212,1005,1005,1005,1005,0
20250121,161200,6395181212,1005,1005,1005,1005,0
20250121,161100,6395181212,1005,1005,1005,1005,0
20250121,161000,6395181212,1005,1005,1005,1005,0
20250121,160900,6395181212,1005,1005,1005,1005,0
20250121,160800,6395181212,1005,1005,1005,1005,0
20250121,160700,6395181212,1005,1005,1005,1005,0
20250121,160600,6395181212,1005,1005,1005,1005,0
20250121,160500,6395181212,1005,1005,1005,1005,0
20250121,160400,6395181212,1005,1005,1005,1005,39298
20250121,160300,6395181212,1005,1005,1005,1005,0
20250121,160200,6395181212,1005,1005,1005,1005,0
20250121,160100,6395181212,1005,1005,1005,1005,0
20250121,160000,6395181212,1005,1005,1005,1005,0
20250121,155900,6395181212,1005,1005,1005,1005,0
20250121,155800,6395181212,1005,1005,1005,1005,0
20250121,155700,6395181212,1005,1005,1005,1005,0
20250121,155600,6395181212,1005,1005,1005,1005,0
20250121,155500,6395181212,1005,1005,1005,1005,0
20250121,155400,6395181212,1005,1005,1005,1005,0
20250121,155300,6395181212,1005,1005,1005,1005,0
20250121,155200,6395181212,1005,1005,1005,1005,0
20250121,155100,6395181212,1005,1005,1005,1005,0
20250121,155000,6395181212,1005,1005,1005,1005,0
20250121,154900,6395181212,1005,1005,1005,1005,0
20250121,154800,6395181212,1005,1005,1005,1005,0
20250121,154700,6395181212,1005,1005,1005,1005,0
20250121,154600,6395181212,1005,1005,1005,1005,0
20250121,154500,6395181212,1005,1005,1005,1005,0
20250121,154400,6395181212,1005,1005,1005,1005,0
20250121,154300,6395181212,1005,1005,1005,1005,0
20250121,154200,6395181212,1005,1005,1005,1005,0
20250121,154100,6395181212,1005,1005,1005,1005,0
20250121,154000,6395181212,1005,1005,1005,1005,0
20250121,153900,6395181212,1005,1005,1005,1005,0
20250121,153800,6395181212,1005,1005,1005,1005,0
20250121,153700,6395181212,1005,1005,1005,1005,0
20250121,153600,6395181212,1005,1005,1005,1005,0
20250121,153500,6395181212,1005,1005,1005,1005,0
20250121,153400,6395181212,1005,1005,1005,1005,39298
20250121,153300,6395181212,1005,1005,1005,1005,0
20250121,153200,6395181212,1005,1005,1005,1005,0
20250121,153100,6395181212,1005,1005,1005,1005,0
20250121,153000,6395181212,1005,1005,1005,1005,39298
20250121,152900,6355686722,1005,1005,1005,1005,0
20250121,152800,6355686722,1005,1005,1005,1005,0
20250121,152700,6355686722,1005,1005,1005,1005,0
20250121,152600,6355686722,1005,1005,1005,1005,0
20250121,152500,6355686722,1005,1005,1005,1005,0
20250121,152400,6355686722,1005,1005,1005,1005,0
20250121,152300,6355686722,1005,1005,1005,1005,0
20250121,152200,6355686722,1005,1005,1005,1005,0
20250121,152100,6355686722,1005,1005,1005,1005,0
20250121,152000,6355686722,1005,1005,1005,1005,0
20250121,151900,6355686722,1005,1005,1005,1004,12232
20250121,151800,6343404386,1005,1005,1005,1004,9432
20250121,151700,6333926260,1005,1005,1006,1004,10835
20250121,151600,6323037111,1006,1006,1006,1005,6969
20250121,151500,6316027997,1005,1005,1005,1003,21838
20250121,151400,6294096752,1005,1005,1005,1005,10700
20250121,151300,6283343252,1005,1005,1006,1004,14160
20250121,151200,6269113353,1005,1006,1006,1005,9591
20250121,151100,6259473873,1006,1005,1006,1005,6555
20250121,151000,6252882645,1005,1006,1006,1004,32530
20250121,150900,6220218155,1005,1006,1006,1005,12112
20250121,150800,6208040509,1006,1006,1006,1005,10056
20250121,150700,6197924213,1006,1005,1006,1005,4313
20250121,150600,6193585870,1005,1004,1005,1004,73693
20250121,150500,6119525908,1004,1004,1004,1003,18942
20250121,150400,6100513140,1003,1004,1004,1003,15616
20250121,150300,6084847132,1003,1004,1004,1003,8026
20250121,150200,6076789779,1004,1001,1004,1000,26765
20250121,150100,6049981720,1001,1002,1002,1000,53431
20250121,150000,5996544062,1002,1001,1002,1000,17430
20250121,145900,5979100253,1001,1002,1002,1001,10715
20250121,145800,5968371845,1001,1002,1002,1001,2344
20250121,145700,5966024216,1002,1002,1002,1001,4238
20250121,145600,5961779750,1002,1003,1003,1001,11222
20250121,145500,5950538684,1003,1003,1003,1003,2834
20250121,145400,5947696182,1002,1002,1002,1001,2750
20250121,145300,5944940683,1002,1002,1002,1001,73794
20250121,145200,5871067979,1001,1002,1002,1001,11998
20250121,145100,5859055424,1002,1002,1002,1001,17937
20250121,145000,5841083495,1002,1001,1002,1001,12094
20250121,144900,5828975508,1001,1003,1004,1001,36602
20250121,144800,5792316936,1003,1002,1003,1002,26914
20250121,144700,5765341205,1002,1003,1003,1002,8348
20250121,144600,5756976417,1002,1002,1003,1002,13568
20250121,144500,5743371120,1002,1003,1003,1002,4583
20250121,144400,5738778354,1003,1003,1004,1002,6868
20250121,144300,5731889719,1003,1004,1004,1002,7008
20250121,144200,5724866314,1002,1002,1002,1002,12291
20250121,144100,5712550732,1002,1003,1003,1002,6771
20250121,144000,5705765415,1002,1003,1003,1002,27756
20250121,143900,5677952253,1004,1004,1004,1003,3311
20250121,143800,5674630212,1004,1004,1004,1004,2963
20250121,143700,5671655360,1004,1005,1005,1003,8410
20250121,143600,5663215766,1002,1004,1004,1002,13370
20250121,143500,5649797763,1004,1005,1005,1004,7281
20250121,143400,5642486902,1005,1004,1005,1003,15400
20250121,143300,5627032728,1005,1005,1005,1004,2820
20250121,143200,5624199628,1005,1005,1005,1004,3644
20250121,143100,5620538486,1005,1005,1005,1005,3801
20250121,143000,5616718481,1005,1004,1005,1004,5083
20250121,142900,5611610745,1004,1004,1004,1004,6032
20250121,142800,5605554617,1003,1003,1004,1003,14242
20250121,142700,5591269721,1004,1005,1005,1003,31962
20250121,142600,5559200588,1005,1005,1005,1005,2714
20250121,142500,5556473018,1005,1006,1006,1005,361
20250121,142400,5556110163,1005,1005,1006,1005,25362
20250121,142300,5530621343,1005,1005,1005,1003,23375
20250121,142200,5507152006,1005,1005,1005,1004,1010
20250121,142100,5506137456,1005,1006,1006,1004,3954
20250121,142000,5502164970,1004,1005,1005,1004,2398
20250121,141900,5499756327,1005,1006,1006,1005,3143
20250121,141800,5496596812,1005,1004,1005,1004,3872
20250121,141700,5492705855,1005,1005,1005,1005,1220
20250121,141600,5491479755,1004,1005,1005,1004,17691
20250121,141500,5473710955,1005,1005,1005,1004,3537
20250121,141400,5470156370,1005,1005,1005,1004,6803
20250121,141300,5463319356,1005,1005,1006,1005,17196
20250121,141200,5446037073,1005,1006,1006,1005,813
20250121,141100,5445219895,1006,1006,1008,1006,7066
20250121,141000,5438104012,1006,1007,1007,1005,7033
20250121,140900,5431032166,1007,1007,1007,1006,6404
20250121,140800,5424588339,1007,1007,1007,1006,6441
20250121,140700,5418104827,1007,1006,1007,1006,4138
20250121,140600,5413941992,1006,1005,1006,1005,2273
20250121,140500,5411656101,1004,1004,1006,1004,14334
20250121,140400,5397262066,1004,1003,1004,1003,3585
20250121,140300,5393663692,1004,1003,1004,1002,10249
20250121,140200,5383383948,1003,1003,1003,1002,6705
20250121,140100,5376665128,1002,1003,1003,1001,64592
20250121,140000,5311951458,1003,1004,1004,1003,52182
20250121,135900,5259609609,1004,1006,1006,1004,87356
20250121,135800,5171883727,1006,1006,1006,1006,960
20250121,135700,5170917967,1006,1006,1006,1006,674
20250121,135600,5170239923,1006,1006,1006,1005,3572
20250121,135500,5166646792,1006,1005,1006,1005,2377
20250121,135400,5164257899,1005,1005,1005,1004,18855
20250121,135300,5145314690,1005,1005,1005,1004,19312
20250121,135200,5125916698,1006,1007,1007,1006,8625
20250121,135100,5117234899,1007,1007,1007,1006,671
20250121,135000,5116559239,1007,1007,1007,1007,9215
20250121,134900,5107279734,1007,1006,1007,1006,2872
20250121,134800,5104389753,1006,1006,1006,1006,2589
20250121,134700,5101785219,1006,1006,1006,1005,103136
20250121,134600,4998124433,1006,1007,1007,1006,8579
20250121,134500,4989493769,1007,1006,1007,1006,21560
20250121,134400,4967804309,1006,1007,1007,1006,11910
20250121,134300,4955822649,1006,1006,1007,1006,5817
20250121,134200,4949970210,1006,1008,1008,1006,3135
20250121,134100,4946813280,1007,1007,1008,1007,1543
20250121,134000,4945258519,1007,1007,1007,1007,1066
20250121,133900,4944185057,1007,1008,1008,1007,1604
20250121,133800,4942569816,1008,1008,1008,1007,2527
20250121,133700,4940023576,1007,1006,1007,1006,10223
20250121,133600,4929729227,1006,1007,1007,1006,817
20250121,133500,4928906592,1007,1007,1007,1006,13056
20250121,133400,4915760200,1008,1008,1008,1007,629
20250121,133300,4915126279,1007,1006,1007,1006,1010
20250121,133200,4914110209,1006,1008,1008,1006,22466
20250121,133100,4891503135,1008,1007,1008,1006,9064
20250121,133000,4882382431,1007,1008,1008,1007,13087
20250121,132900,4869203805,1008,1009,1009,1008,4237
20250121,132800,4864931848,1009,1008,1009,1008,48
20250121,132700,4864883427,1009,1009,1009,1008,1152
20250121,132600,4863722190,1009,1010,1010,1008,11094
20250121,132500,4852538328,1010,1009,1010,1009,11323
20250121,132400,4841112472,1009,1010,1010,1009,3907
20250121,132300,4837168826,1010,1010,1010,1010,2416
20250121,132200,4834728666,1010,1012,1012,1010,24831
20250121,132100,4809600294,1012,1012,1013,1012,6835
20250121,132000,4802683273,1013,1011,1013,1011,18563
20250121,131900,4783905337,1011,1010,1011,1009,2796
20250121,131800,4781080121,1009,1009,1009,1009,5
20250121,131700,4781075076,1009,1009,1010,1009,1067
20250121,131600,4779998359,1011,1011,1011,1009,1551
20250121,131500,4778430300,1011,1012,1012,1010,14225
20250121,131400,4764050247,1012,1011,1012,1009,14739
20250121,131300,4749156334,1011,1011,1011,1011,65
20250121,131200,4749090619,1010,1010,1010,1010,13
20250121,131100,4749077489,1010,1010,1010,1010,6875
20250121,131000,4742133739,1011,1011,1011,1011,22
20250121,130900,4742111497,1011,1011,1011,1011,224
20250121,130800,4741885033,1011,1011,1011,1011,1056
20250121,130700,4740817417,1011,1010,1011,1010,1853
20250121,130600,4738944584,1012,1013,1013,1008,4451
20250121,130500,4734446373,1010,1015,1016,1007,661
20250121,130400,4733776619,1016,1008,1016,1006,60080
20250121,130300,4672988662,1008,1008,1008,1008,2273
20250121,130200,4670697478,1007,1007,1007,1007,3863
20250121,130100,4666807437,1007,1006,1007,1006,19191
20250121,130000,4647499672,1006,1007,1008,1006,81688
20250121,125900,4565253631,1008,1008,1008,1008,188
20250121,125800,4565064127,1008,1008,1008,1007,166
20250121,125700,4564896815,1007,1007,1008,1007,3434
20250121,125600,4561438577,1008,1008,1008,1007,784
20250121,125500,4560648815,1008,1008,1008,1008,2016
20250121,125400,4558616687,1008,1008,1008,1007,23253
20250121,125300,4535200039,1007,1008,1009,1007,2732
20250121,125200,4532447871,1008,1008,1008,1007,10264
20250121,125100,4522111759,1008,1008,1008,1008,9388
20250121,125000,4512648655,1008,1009,1009,1008,13018
20250121,124900,4499525201,1008,1009,1009,1008,3561
20250121,124800,4495934152,1009,1009,1010,1009,444
20250121,124700,4495486155,1009,1010,1010,1009,1102
20250121,124600,4494373136,1010,1009,1010,1009,3591
20250121,124500,4490746887,1008,1009,1010,1008,2024
20250121,124400,4488706670,1008,1008,1008,1008,2010
20250121,124300,4486680590,1008,1007,1008,1007,26602
20250121,124200,4459866509,1007,1008,1008,1007,11226
20250121,124100,4448561826,1008,1007,1008,1007,6724
20250121,124000,4441784261,1008,1007,1008,1007,4502
20250121,123900,4437250569,1007,1009,1009,1007,71282
20250121,123800,4365409119,1008,1008,1010,1008,5062
20250121,123700,4360306511,1008,1009,1009,1008,3852
20250121,123600,4356423672,1008,1009,1010,1008,1904
20250121,123500,4354501465,1010,1009,1010,1008,12055
20250121,123400,4342337525,1008,1009,1009,1008,2884
20250121,123300,4339428682,1008,1009,1009,1008,5844
20250121,123200,4333537076,1008,1008,1009,1008,1509
20250121,123100,4332015854,1009,1009,1009,1008,8346
20250121,123000,4323598224,1009,1008,1009,1008,30405
20250121,122900,4292919984,1009,1009,1009,1008,15943
20250121,122800,4276839173,1009,1009,1009,1008,326
20250121,122700,4276510369,1009,1009,1009,1008,18032
20250121,122600,4258332043,1009,1009,1009,1008,1405
20250121,122500,4256915441,1008,1008,1009,1008,750
20250121,122400,4256159320,1009,1009,1010,1008,4618
20250121,122300,4251498868,1009,1008,1009,1008,15252
20250121,122200,4236112518,1009,1009,1009,1008,10834
20250121,122100,4225181013,1009,1009,1009,1008,5435
20250121,122000,4219700098,1009,1009,1009,1009,2842
20250121,121900,4216832520,1009,1009,1010,1009,1511
20250121,121800,4215307920,1009,1009,1009,1009,1302
20250121,121700,4213994202,1009,1009,1010,1009,12563
20250121,121600,4201318125,1009,1009,1009,1009,5343
20250121,121500,4195927038,1010,1010,1012,1010,7370
20250121,121400,4188479336,1010,1011,1012,1010,6910
20250121,121300,4181499418,1010,1010,1010,1010,1001
20250121,121200,4180488408,1010,1011,1012,1010,5702
20250121,121100,4174722579,1012,1012,1012,1011,2094
20250121,121000,4172603453,1012,1011,1012,1011,1081
20250121,120900,4171510028,1011,1010,1011,1010,5150
20250121,120800,4166305667,1010,1010,1011,1010,2301
20250121,120700,4163981456,1011,1012,1012,1011,5703
20250121,120600,4158215473,1012,1011,1012,1010,201
20250121,120500,4158012375,1012,1012,1012,1012,34
20250121,120400,4157977967,1011,1011,1011,1011,579
20250121,120300,4157392598,1011,1011,1011,1011,105
20250121,120200,4157286443,1011,1011,1011,1011,10882
20250121,120100,4146284741,1010,1010,1011,1010,16915
20250121,120000,4129200016,1010,1010,1010,1009,7597
20250121,115900,4121528446,1010,1009,1010,1009,123
20250121,115800,4121404236,1009,1010,1010,1009,5888
20250121,115700,4115462575,1010,1010,1010,1009,18779
20250121,115600,4096495885,1010,1009,1010,1009,8525
20250121,115500,4087893658,1010,1009,1010,1009,10503
20250121,115400,4077296126,1009,1010,1010,1009,4685
20250121,115300,4072564315,1010,1010,1010,1010,15
20250121,115200,4072549165,1009,1011,1011,1009,6478
20250121,115100,4066011817,1011,1011,1011,1011,34
20250121,115000,4065977443,1011,1010,1011,1010,20000
20250121,114900,4045759337,1009,1009,1010,1008,9704
20250121,114800,4035959423,1009,1008,1009,1008,12876
20250121,114700,4022968891,1009,1009,1009,1008,6316
20250121,114600,4016597128,1009,1009,1009,1009,4485
20250121,114500,4012071763,1010,1010,1010,1009,14057
20250121,114400,3997888190,1010,1010,1010,1009,798
20250121,114300,3997082950,1009,1009,1009,1009,2796
20250121,114200,3994261786,1010,1010,1010,1010,3967
20250121,114100,3990255116,1010,1011,1011,1010,98
20250121,114000,3990156084,1010,1009,1010,1009,25120
20250121,113900,3964807813,1010,1010,1010,1010,2550
20250121,113800,3962232313,1010,1010,1010,1009,14079
20250121,113700,3948022824,1010,1009,1010,1009,17253
20250121,113600,3930599485,1010,1011,1012,1009,35331
20250121,113500,3894907639,1011,1012,1012,1011,8596
20250121,113400,3886215487,1012,1012,1012,1011,3883
20250121,113300,3882285920,1012,1011,1012,1011,77
20250121,113200,3882208072,1012,1011,1012,1011,1181
20250121,113100,3881013958,1011,1011,1012,1011,13105
20250121,113000,3867761797,1012,1012,1012,1011,3429
20250121,112900,3864292628,1012,1011,1012,1011,1407
20250121,112800,3862868754,1012,1012,1012,1012,1692
20250121,112700,3861156450,1013,1013,1013,1013,1800
20250121,112600,3859333050,1013,1013,1013,1013,2012
20250121,112500,3857294894,1013,1013,1013,1013,193
20250121,112400,3857099385,1013,1013,1013,1013,4367
20250121,112300,3852675614,1013,1012,1014,1012,42315
20250121,112200,3809774910,1012,1010,1012,1010,9754
20250121,112100,3799911085,1011,1010,1011,1010,11437
20250121,112000,3788359328,1010,1011,1011,1010,111
20250121,111900,3788247199,1011,1010,1011,1010,3095
20250121,111800,3785121035,1010,1010,1011,1009,1099
20250121,111700,3784011385,1011,1010,1011,1009,6976
20250121,111600,3776965656,1010,1010,1010,1010,659
20250121,111500,3776300066,1010,1010,1010,1010,1558
20250121,111400,3774726486,1009,1010,1010,1009,1483
20250121,111300,3773229714,1010,1009,1010,1009,13683
20250121,111200,3759423535,1010,1009,1010,1009,4460
20250121,111100,3754923183,1009,1009,1009,1009,2595
20250121,111000,3752304828,1009,1010,1010,1009,4634
20250121,110900,3747628338,1010,1010,1010,1010,1613
20250121,110800,3745999208,1010,1009,1010,1009,3400
20250121,110700,3742566500,1009,1010,1010,1009,16
20250121,110600,3742550342,1009,1010,1010,1009,13018
20250121,110500,3729411318,1010,1010,1010,1009,6167
20250121,110400,3723186492,1009,1009,1009,1009,13527
20250121,110300,3709537749,1009,1011,1011,1009,2146
20250121,110200,3707371543,1011,1010,1011,1009,9900
20250121,110100,3697377863,1010,1010,1010,1010,2
20250121,110000,3697375843,1010,1010,1010,1009,5677
20250121,105900,3691642400,1009,1010,1010,1009,3096
20250121,105800,3688517304,1010,1010,1010,1009,7936
20250121,105700,3680509449,1009,1010,1010,1009,1222
20250121,105600,3679275779,1010,1009,1010,1009,12300
20250121,105500,3666865077,1009,1009,1009,1009,8068
20250121,105400,3658724465,1009,1010,1010,1009,5486
20250121,105300,3653186391,1010,1010,1010,1010,174
20250121,105200,3653010651,1009,1010,1010,1009,13058
20250121,105100,3639835049,1009,1010,1010,1009,12722
20250121,105000,3626986167,1010,1010,1010,1010,11455
20250121,104900,3615416617,1010,1011,1011,1010,12132
20250121,104800,3603163205,1011,1010,1011,1010,1698
20250121,104700,3601447220,1011,1011,1011,1010,1416
20250121,104600,3600016548,1011,1011,1011,1010,8305
20250121,104500,3591628481,1011,1011,1011,1010,18372
20250121,104400,3573067854,1011,1012,1012,1010,4339
20250121,104300,3568683757,1011,1011,1012,1010,17301
20250121,104200,3551203489,1011,1011,1012,1011,11232
20250121,104100,3539847936,1011,1013,1014,1011,12325
20250121,104000,3527370115,1013,1013,1014,1012,15043
20250121,103900,3512143860,1013,1013,1014,1013,2885
20250121,103800,3509221234,1013,1013,1013,1012,3555
20250121,103700,3505621519,1012,1013,1014,1012,21488
20250121,103600,3483864025,1014,1014,1014,1013,3537
20250121,103500,3480278007,1013,1014,1014,1013,3224
20250121,103400,3477012087,1014,1013,1014,1013,10952
20250121,103300,3465915783,1013,1014,1014,1013,2466
20250121,103200,3463416667,1014,1013,1014,1013,7303
20250121,103100,3456014023,1013,1014,1014,1013,8105
20250121,103000,3447796559,1014,1013,1014,1013,7282
20250121,102900,3440415998,1013,1013,1014,1013,4146
20250121,102800,3436216000,1014,1014,1014,1013,8156
20250121,102700,3427953816,1013,1014,1014,1013,4819
20250121,102600,3423070809,1014,1015,1015,1014,7317
20250121,102500,3415650817,1015,1014,1015,1014,3157
20250121,102400,3412449491,1014,1014,1017,1014,6917
20250121,102300,3405432037,1014,1013,1014,1012,42380
20250121,102200,3362477954,1013,1013,1013,1012,14585
20250121,102100,3347709622,1013,1014,1014,1013,806
20250121,102000,3346892938,1014,1015,1015,1013,5459
20250121,101900,3341358251,1014,1017,1017,1014,6785
20250121,101800,3334467307,1017,1016,1017,1016,7805
20250121,101700,3326537350,1018,1017,1018,1016,4496
20250121,101600,3321964534,1017,1016,1018,1016,4363
20250121,101500,3317527470,1016,1014,1016,1013,21283
20250121,101400,3295929328,1014,1015,1015,1013,10226
20250121,101300,3285564549,1015,1013,1016,1013,15859
20250121,101200,3269472810,1013,1015,1015,1013,15598
20250121,101100,3253662048,1016,1014,1016,1014,24913
20250121,101000,3228399880,1014,1014,1016,1014,21204
20250121,100900,3206890714,1014,1014,1016,1014,3357
20250121,100800,3203486700,1016,1018,1018,1014,22622
20250121,100700,3180513150,1018,1018,1019,1015,24649
20250121,100600,3155434242,1020,1018,1022,1017,13101
20250121,100500,3142084599,1020,1017,1020,1017,7384
20250121,100400,3134568564,1017,1014,1018,1013,30078
20250121,100300,3104020868,1014,1014,1015,1014,12309
20250121,100200,3091538426,1014,1013,1014,1013,14023
20250121,100100,3077325681,1013,1015,1016,1013,27082
20250121,100000,3049863084,1015,1015,1016,1013,21490
20250121,095900,3028071172,1015,1015,1017,1014,15472
20250121,095800,3012371744,1015,1014,1018,1014,23972
20250121,095700,2988037454,1014,1020,1022,1012,27798
20250121,095600,2959763721,1016,1023,1024,1016,48686
20250121,095500,2910024970,1023,1025,1028,1022,96089
20250121,095400,2811465180,1025,1018,1026,1017,54566
20250121,095300,2755641418,1017,1014,1018,1014,43947
20250121,095200,2710986316,1013,1012,1014,1012,19270
20250121,095100,2691458039,1012,1013,1014,1011,29926
20250121,095000,2661156077,1014,1014,1014,1011,11891
20250121,094900,2649101826,1014,1014,1016,1014,47431
20250121,094800,2600985066,1014,1014,1015,1014,34042
20250121,094700,2566452317,1015,1014,1015,1013,19576
20250121,094600,2546599499,1014,1012,1014,1010,23279
20250121,094500,2523026241,1010,1012,1013,1010,20963
20250121,094400,2501828952,1012,1015,1015,1010,25047
20250121,094300,2476458739,1014,1016,1016,1014,14964
20250121,094200,2461277104,1017,1017,1017,1015,11970
20250121,094100,2449110215,1017,1012,1017,1012,55022
20250121,094000,2393307347,1013,1013,1013,1012,15470
20250121,093900,2377637941,1014,1008,1014,1006,75619
20250121,093800,2301403400,1007,1008,1008,1007,43765
20250121,093700,2257302586,1007,1009,1009,1007,31967
20250121,093600,2225081806,1010,1010,1010,1009,14104
20250121,093500,2210839017,1010,1007,1010,1006,16339
20250121,093400,2194370379,1007,1008,1008,1007,10686
20250121,093300,2183606859,1007,1007,1009,1006,29384
20250121,093200,2154015179,1007,1008,1008,1007,24737
20250121,093100,2129101655,1008,1008,1009,1007,41367
20250121,093000,2087420349,1009,1010,1011,1009,26197
20250121,092900,2060972985,1010,1011,1011,1009,18401
20250121,092800,2042388359,1011,1012,1012,1009,11334
20250121,092700,2030940263,1012,1012,1012,1010,4199
20250121,092600,2026692475,1012,1014,1015,1012,15530
20250121,092500,2010967329,1015,1012,1015,1012,8113
20250121,092400,2002743518,1012,1007,1014,1007,13579
20250121,092300,1989049571,1010,1007,1010,1005,108273
20250121,092200,1880060733,1006,1007,1008,1006,21616
20250121,092100,1858303469,1008,1008,1008,1007,34296
20250121,092000,1823746160,1008,1008,1008,1007,31567
20250121,091900,1791950834,1008,1009,1009,1007,84920
20250121,091800,1706348311,1009,1009,1010,1008,27187
20250121,091700,1678937051,1009,1011,1011,1008,35473
20250121,091600,1643158081,1011,1012,1013,1008,63829
20250121,091500,1578668896,1011,1012,1018,1011,49771
20250121,091400,1528257935,1012,1009,1012,1009,21272
20250121,091300,1506745239,1012,1007,1012,1007,174823
20250121,091200,1330583303,1008,1008,1008,1007,36510
20250121,091100,1293805804,1008,1007,1008,1005,11650
20250121,091000,1282073961,1006,1007,1007,1005,15468
20250121,090900,1266513329,1007,1004,1007,1002,108294
20250121,090800,1157759180,1004,1005,1006,1003,65184
20250121,090700,1092325882,1005,1009,1009,1005,113064
20250121,090600,978509994,1008,1009,1010,1007,106061
20250121,090500,871558787,1008,1009,1010,1008,62486
20250121,090400,808493306,1009,1012,1013,1009,175556
20250121,090300,631070599,1012,1018,1018,1012,53786
20250121,090200,576503265,1017,1026,1029,1015,100885
20250121,090100,473538365,1027,1011,1032,1010,209560
20250121,090000,260589428,1010,1018,1018,1009,254353