stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183400,57972367031,990,990,990,990,178608
20250107,183300,57972367031,990,990,990,990,0
20250107,183200,57972367031,990,990,990,990,0
20250107,183100,57972367031,990,990,990,990,0
20250107,183000,57972367031,990,990,990,990,0
20250107,182900,57972367031,990,990,990,990,0
20250107,182800,57972367031,990,990,990,990,0
20250107,182700,57972367031,990,990,990,990,0
20250107,182600,57972367031,990,990,990,990,0
20250107,182500,57972367031,990,990,990,990,0
20250107,182400,57972367031,990,990,990,990,0
20250107,182300,57972367031,990,990,990,990,0
20250107,182200,57972367031,990,990,990,990,0
20250107,182100,57972367031,990,990,990,990,0
20250107,182000,57972367031,990,990,990,990,0
20250107,181900,57972367031,990,990,990,990,0
20250107,181800,57972367031,990,990,990,990,0
20250107,181700,57972367031,990,990,990,990,0
20250107,181600,57972367031,990,990,990,990,0
20250107,181500,57972367031,990,990,990,990,0
20250107,181400,57972367031,990,990,990,990,0
20250107,181300,57972367031,990,990,990,990,0
20250107,181200,57972367031,990,990,990,990,0
20250107,181100,57972367031,990,990,990,990,0
20250107,181000,57972367031,990,990,990,990,0
20250107,180900,57972367031,990,990,990,990,0
20250107,180800,57972367031,990,990,990,990,0
20250107,180700,57972367031,990,990,990,990,0
20250107,180600,57972367031,990,990,990,990,0
20250107,180500,57972367031,990,990,990,990,0
20250107,180400,57972367031,990,990,990,990,178608
20250107,180300,57972367031,990,990,990,990,0
20250107,180200,57972367031,990,990,990,990,0
20250107,180100,57972367031,990,990,990,990,0
20250107,180000,57972367031,990,990,990,990,0
20250107,175900,57972367031,990,990,990,990,0
20250107,175800,57972367031,990,990,990,990,0
20250107,175700,57972367031,990,990,990,990,0
20250107,175600,57972367031,990,990,990,990,0
20250107,175500,57972367031,990,990,990,990,0
20250107,175400,57972367031,990,990,990,990,0
20250107,175300,57972367031,990,990,990,990,0
20250107,175200,57972367031,990,990,990,990,0
20250107,175100,57972367031,990,990,990,990,0
20250107,175000,57972367031,990,990,990,990,0
20250107,174900,57972367031,990,990,990,990,0
20250107,174800,57972367031,990,990,990,990,0
20250107,174700,57972367031,990,990,990,990,0
20250107,174600,57972367031,990,990,990,990,0
20250107,174500,57972367031,990,990,990,990,0
20250107,174400,57972367031,990,990,990,990,0
20250107,174300,57972367031,990,990,990,990,0
20250107,174200,57972367031,990,990,990,990,0
20250107,174100,57972367031,990,990,990,990,0
20250107,174000,57972367031,990,990,990,990,0
20250107,173900,57972367031,990,990,990,990,0
20250107,173800,57972367031,990,990,990,990,0
20250107,173700,57972367031,990,990,990,990,0
20250107,173600,57972367031,990,990,990,990,0
20250107,173500,57972367031,990,990,990,990,0
20250107,173400,57972367031,990,990,990,990,178608
20250107,173300,57972367031,990,990,990,990,0
20250107,173200,57972367031,990,990,990,990,0
20250107,173100,57972367031,990,990,990,990,0
20250107,173000,57972367031,990,990,990,990,0
20250107,172900,57972367031,990,990,990,990,0
20250107,172800,57972367031,990,990,990,990,0
20250107,172700,57972367031,990,990,990,990,0
20250107,172600,57972367031,990,990,990,990,0
20250107,172500,57972367031,990,990,990,990,0
20250107,172400,57972367031,990,990,990,990,0
20250107,172300,57972367031,990,990,990,990,0
20250107,172200,57972367031,990,990,990,990,0
20250107,172100,57972367031,990,990,990,990,0
20250107,172000,57972367031,990,990,990,990,0
20250107,171900,57972367031,990,990,990,990,0
20250107,171800,57972367031,990,990,990,990,0
20250107,171700,57972367031,990,990,990,990,0
20250107,171600,57972367031,990,990,990,990,0
20250107,171500,57972367031,990,990,990,990,0
20250107,171400,57972367031,990,990,990,990,0
20250107,171300,57972367031,990,990,990,990,0
20250107,171200,57972367031,990,990,990,990,0
20250107,171100,57972367031,990,990,990,990,0
20250107,171000,57972367031,990,990,990,990,0
20250107,170900,57972367031,990,990,990,990,0
20250107,170800,57972367031,990,990,990,990,0
20250107,170700,57972367031,990,990,990,990,0
20250107,170600,57972367031,990,990,990,990,0
20250107,170500,57972367031,990,990,990,990,0
20250107,170400,57972367031,990,990,990,990,178608
20250107,170300,57972367031,990,990,990,990,0
20250107,170200,57972367031,990,990,990,990,0
20250107,170100,57972367031,990,990,990,990,0
20250107,170000,57972367031,990,990,990,990,0
20250107,165900,57972367031,990,990,990,990,0
20250107,165800,57972367031,990,990,990,990,0
20250107,165700,57972367031,990,990,990,990,0
20250107,165600,57972367031,990,990,990,990,0
20250107,165500,57972367031,990,990,990,990,0
20250107,165400,57972367031,990,990,990,990,0
20250107,165300,57972367031,990,990,990,990,0
20250107,165200,57972367031,990,990,990,990,0
20250107,165100,57972367031,990,990,990,990,0
20250107,165000,57972367031,990,990,990,990,0
20250107,164900,57972367031,990,990,990,990,0
20250107,164800,57972367031,990,990,990,990,0
20250107,164700,57972367031,990,990,990,990,0
20250107,164600,57972367031,990,990,990,990,0
20250107,164500,57972367031,990,990,990,990,0
20250107,164400,57972367031,990,990,990,990,0
20250107,164300,57972367031,990,990,990,990,0
20250107,164200,57972367031,990,990,990,990,0
20250107,164100,57972367031,990,990,990,990,0
20250107,164000,57972367031,990,990,990,990,0
20250107,163900,57972367031,990,990,990,990,0
20250107,163800,57972367031,990,990,990,990,0
20250107,163700,57972367031,990,990,990,990,0
20250107,163600,57972367031,990,990,990,990,0
20250107,163500,57972367031,990,990,990,990,0
20250107,163400,57972367031,990,990,990,990,178608
20250107,163300,57972367031,990,990,990,990,0
20250107,163200,57972367031,990,990,990,990,0
20250107,163100,57972367031,990,990,990,990,0
20250107,163000,57972367031,990,990,990,990,0
20250107,162900,57972367031,990,990,990,990,0
20250107,162800,57972367031,990,990,990,990,0
20250107,162700,57972367031,990,990,990,990,0
20250107,162600,57972367031,990,990,990,990,0
20250107,162500,57972367031,990,990,990,990,0
20250107,162400,57972367031,990,990,990,990,0
20250107,162300,57972367031,990,990,990,990,0
20250107,162200,57972367031,990,990,990,990,0
20250107,162100,57972367031,990,990,990,990,0
20250107,162000,57972367031,990,990,990,990,0
20250107,161900,57972367031,990,990,990,990,0
20250107,161800,57972367031,990,990,990,990,0
20250107,161700,57972367031,990,990,990,990,0
20250107,161600,57972367031,990,990,990,990,0
20250107,161500,57972367031,990,990,990,990,0
20250107,161400,57972367031,990,990,990,990,0
20250107,161300,57972367031,990,990,990,990,0
20250107,161200,57972367031,990,990,990,990,0
20250107,161100,57972367031,990,990,990,990,0
20250107,161000,57972367031,990,990,990,990,0
20250107,160900,57972367031,990,990,990,990,0
20250107,160800,57972367031,990,990,990,990,0
20250107,160700,57972367031,990,990,990,990,0
20250107,160600,57972367031,990,990,990,990,0
20250107,160500,57972367031,990,990,990,990,0
20250107,160400,57972367031,990,990,990,990,178608
20250107,160300,57972367031,990,990,990,990,0
20250107,160200,57972367031,990,990,990,990,0
20250107,160100,57972367031,990,990,990,990,0
20250107,160000,57972367031,990,990,990,990,0
20250107,155900,57972367031,990,990,990,990,0
20250107,155800,57972367031,990,990,990,990,0
20250107,155700,57972367031,990,990,990,990,0
20250107,155600,57972367031,990,990,990,990,0
20250107,155500,57972367031,990,990,990,990,0
20250107,155400,57972367031,990,990,990,990,0
20250107,155300,57972367031,990,990,990,990,0
20250107,155200,57972367031,990,990,990,990,0
20250107,155100,57972367031,990,990,990,990,0
20250107,155000,57972367031,990,990,990,990,0
20250107,154900,57972367031,990,990,990,990,0
20250107,154800,57972367031,990,990,990,990,0
20250107,154700,57972367031,990,990,990,990,0
20250107,154600,57972367031,990,990,990,990,0
20250107,154500,57972367031,990,990,990,990,0
20250107,154400,57972367031,990,990,990,990,0
20250107,154300,57972367031,990,990,990,990,0
20250107,154200,57972367031,990,990,990,990,0
20250107,154100,57972367031,990,990,990,990,0
20250107,154000,57972367031,990,990,990,990,0
20250107,153900,57972367031,990,990,990,990,0
20250107,153800,57972367031,990,990,990,990,0
20250107,153700,57972367031,990,990,990,990,0
20250107,153600,57972367031,990,990,990,990,0
20250107,153500,57972367031,990,990,990,990,0
20250107,153400,57972367031,990,990,990,990,178608
20250107,153300,57972367031,990,990,990,990,0
20250107,153200,57972367031,990,990,990,990,0
20250107,153100,57972367031,990,990,990,990,0
20250107,153000,57972367031,990,990,990,990,178608
20250107,152900,57795545111,988,988,988,988,0
20250107,152800,57795545111,988,988,988,988,0
20250107,152700,57795545111,988,988,988,988,0
20250107,152600,57795545111,988,988,988,988,0
20250107,152500,57795545111,988,988,988,988,0
20250107,152400,57795545111,988,988,988,988,0
20250107,152300,57795545111,988,988,988,988,0
20250107,152200,57795545111,988,988,988,988,0
20250107,152100,57795545111,988,988,988,988,0
20250107,152000,57795545111,988,988,988,988,0
20250107,151900,57795545111,988,989,989,986,79148
20250107,151800,57717381865,988,986,989,986,33359
20250107,151700,57684426797,986,986,988,986,15566
20250107,151600,57669069015,987,988,989,986,36129
20250107,151500,57633394390,988,988,989,988,25795
20250107,151400,57607892579,989,985,989,984,49409
20250107,151300,57559127518,985,985,986,981,43141
20250107,151200,57516718243,984,986,988,984,20483
20250107,151100,57496521485,986,987,987,985,39044
20250107,151000,57458026160,987,987,988,986,34360
20250107,150900,57424116184,987,988,988,986,18732
20250107,150800,57405618348,988,985,988,985,22579
20250107,150700,57383353916,986,987,987,985,15256
20250107,150600,57368309451,986,983,986,982,49969
20250107,150500,57319108094,983,982,983,981,10392
20250107,150400,57308903190,982,982,983,982,11117
20250107,150300,57297985688,982,982,983,982,11089
20250107,150200,57287092943,983,984,984,981,4211
20250107,150100,57282952868,981,981,984,980,38856
20250107,150000,57244829151,981,981,981,980,10740
20250107,145900,57234301615,980,980,981,980,25178
20250107,145800,57209623481,980,980,981,979,13833
20250107,145700,57196076241,980,981,981,979,17024
20250107,145600,57179394108,980,982,982,980,18647
20250107,145500,57161103692,982,982,983,980,4646
20250107,145400,57156541324,982,981,983,980,21489
20250107,145300,57135444347,982,980,982,979,24297
20250107,145200,57111631480,980,980,981,980,12619
20250107,145100,57099264858,980,978,980,978,49745
20250107,145000,57050592651,979,980,980,978,34213
20250107,144900,57017103520,980,979,981,979,63385
20250107,144800,56955027460,980,982,982,980,60994
20250107,144700,56895235633,982,983,983,981,38632
20250107,144600,56857320643,982,983,983,981,12215
20250107,144500,56845321898,983,983,983,981,29107
20250107,144400,56816733456,983,984,985,983,33923
20250107,144300,56783355573,985,983,985,982,14520
20250107,144200,56769071859,984,981,984,979,15328
20250107,144100,56754021884,980,980,982,979,21493
20250107,144000,56732959737,979,981,981,979,40484
20250107,143900,56693304861,981,981,982,980,11360
20250107,143800,56682160754,981,980,981,979,29671
20250107,143700,56653087004,980,982,982,980,62193
20250107,143600,56592103555,982,983,983,982,11441
20250107,143500,56580863056,983,984,984,982,32231
20250107,143400,56549203827,984,985,985,982,12799
20250107,143300,56536624804,985,984,985,983,14933
20250107,143200,56521940524,984,984,984,983,30781
20250107,143100,56491653744,985,983,985,982,40993
20250107,143000,56451345130,982,982,983,981,18292
20250107,142900,56433377644,984,982,984,981,39477
20250107,142800,56394605937,982,984,984,982,36614
20250107,142700,56358603593,985,987,987,984,35748
20250107,142600,56323396834,987,985,987,985,11690
20250107,142500,56311874771,986,988,988,984,13873
20250107,142400,56298204241,988,985,988,985,50368
20250107,142300,56248511517,985,985,985,984,7237
20250107,142200,56241384312,984,984,985,982,8225
20250107,142100,56233293673,984,983,984,982,27102
20250107,142000,56206657487,982,983,984,982,27240
20250107,141900,56179879740,982,981,983,981,24881
20250107,141800,56155468065,981,981,982,980,12845
20250107,141700,56142870668,981,982,983,980,46473
20250107,141600,56097310933,982,981,983,980,36214
20250107,141500,56061782901,981,980,982,980,37259
20250107,141400,56025263349,980,982,982,980,58426
20250107,141300,55967969296,982,980,982,980,49691
20250107,141200,55919212202,981,981,981,980,19220
20250107,141100,55900368170,981,980,981,979,32564
20250107,141000,55868462113,981,977,981,977,79239
20250107,140900,55790924039,977,979,981,977,77447
20250107,140800,55715128765,979,983,984,976,221023
20250107,140700,55498500260,983,986,987,983,56989
20250107,140600,55442396314,986,987,987,985,69664
20250107,140500,55373718129,987,988,989,987,23338
20250107,140400,55350674972,989,988,989,988,25712
20250107,140300,55325264937,988,990,991,988,76954
20250107,140200,55249089649,990,991,991,990,6913
20250107,140100,55242240678,990,991,991,990,8723
20250107,140000,55233600667,991,991,991,990,14692
20250107,135900,55219053374,990,991,991,990,16811
20250107,135800,55202409512,991,994,994,990,3618
20250107,135700,55198821513,994,993,995,989,16723
20250107,135600,55182235167,993,996,996,992,46892
20250107,135500,55135600397,995,995,996,994,13208
20250107,135400,55122457102,994,990,995,990,41043
20250107,135300,55081750417,991,991,992,987,39809
20250107,135200,55042402617,990,988,992,988,94839
20250107,135100,54948545942,988,989,989,988,16826
20250107,135000,54931916958,989,989,990,988,19171
20250107,134900,54912957226,990,990,991,989,46609
20250107,134800,54866821901,990,991,991,990,17482
20250107,134700,54849508939,991,991,991,990,15851
20250107,134600,54833808811,991,993,993,991,38181
20250107,134500,54795946874,993,991,993,991,21206
20250107,134400,54774924103,992,991,993,990,28960
20250107,134300,54746205478,991,992,992,990,54758
20250107,134200,54691938120,993,992,993,992,17078
20250107,134100,54674991790,993,994,994,992,36692
20250107,134000,54638561059,994,996,996,993,57107
20250107,133900,54581771117,996,995,998,995,26735
20250107,133800,54555147027,995,996,996,993,45924
20250107,133700,54509459864,996,995,996,994,51908
20250107,133600,54457851388,995,993,996,993,21739
20250107,133500,54436232273,992,989,992,989,98906
20250107,133400,54338239972,989,989,990,988,20294
20250107,133300,54318176516,989,988,990,987,124059
20250107,133200,54195575019,989,990,991,986,85171
20250107,133100,54111413178,990,989,991,986,241104
20250107,133000,53873200716,989,993,994,988,193658
20250107,132900,53681351559,993,995,996,993,62635
20250107,132800,53619102252,995,997,997,994,45327
20250107,132700,53574000583,997,999,999,996,17333
20250107,132600,53556703718,998,1000,1000,998,24216
20250107,132500,53532506761,1000,999,1000,999,14251
20250107,132400,53518257863,999,999,1000,999,56073
20250107,132300,53462238136,999,994,999,994,55128
20250107,132200,53407346167,995,994,995,994,42644
20250107,132100,53364941508,994,994,995,993,91605
20250107,132000,53273885859,994,995,997,994,83304
20250107,131900,53190975113,996,1000,1000,995,216970
20250107,131800,52974483051,999,1000,1001,999,88686
20250107,131700,52885821263,1000,1000,1001,1000,129752
20250107,131600,52756059851,1001,1005,1005,1001,123660
20250107,131500,52632125537,1005,1006,1007,1005,34729
20250107,131400,52597205645,1007,1005,1007,1005,25096
20250107,131300,52571965335,1005,1006,1007,1005,57717
20250107,131200,52513917830,1006,1007,1007,1006,34057
20250107,131100,52479649199,1007,1009,1009,1006,34359
20250107,131000,52445034881,1010,1010,1011,1009,11985
20250107,130900,52432936834,1010,1010,1010,1009,33526
20250107,130800,52399090563,1010,1010,1014,1008,95446
20250107,130700,52302620291,1011,1009,1011,1007,60217
20250107,130600,52241814235,1009,1008,1010,1008,18601
20250107,130500,52223045171,1007,1007,1009,1004,33689
20250107,130400,52189111485,1007,1006,1007,1004,17059
20250107,130300,52171951674,1006,1006,1006,1005,6917
20250107,130200,52164996108,1006,1007,1008,1005,9877
20250107,130100,52155049895,1007,1004,1008,1003,25027
20250107,130000,52129874238,1003,1005,1005,1003,24056
20250107,125900,52105732441,1005,1004,1006,1002,30150
20250107,125800,52075475274,1004,1003,1004,1002,32034
20250107,125700,52043350839,1002,1002,1003,1002,44099
20250107,125600,51999150191,1003,1005,1005,1002,60370
20250107,125500,51938566986,1005,1008,1008,1005,26458
20250107,125400,51911944592,1009,1009,1009,1007,34576
20250107,125300,51877089031,1009,1006,1009,1006,83335
20250107,125200,51793098878,1006,1005,1006,1005,38222
20250107,125100,51754661874,1005,1005,1005,1004,6207
20250107,125000,51748425407,1005,1003,1006,1003,6924
20250107,124900,51741467050,1004,1006,1006,1003,15893
20250107,124800,51725514986,1006,1003,1006,1002,58297
20250107,124700,51667005112,1002,1002,1003,1002,8317
20250107,124600,51658670465,1002,1002,1003,1002,17700
20250107,124500,51640933107,1002,1002,1002,1001,25916
20250107,124400,51614965369,1002,1002,1002,1001,23690
20250107,124300,51591231136,1002,1002,1003,1001,27150
20250107,124200,51564021325,1002,1002,1003,1001,24914
20250107,124100,51539075296,1002,1003,1004,1001,37965
20250107,124000,51501023699,1003,1005,1005,1002,46973
20250107,123900,51453949306,1003,1003,1005,1002,30514
20250107,123800,51423339987,1003,1005,1006,1003,22874
20250107,123700,51400351587,1005,1004,1006,1004,45402
20250107,123600,51354734611,1004,1002,1004,1002,23300
20250107,123500,51331368821,1002,1003,1004,1001,105801
20250107,123400,51225364527,1003,1005,1005,1002,47810
20250107,123300,51177413314,1005,1005,1009,1003,57787
20250107,123200,51119366150,1005,1006,1006,1003,23016
20250107,123100,51096251120,1006,1004,1006,1002,61215
20250107,123000,51034815156,1004,1003,1005,1002,85168
20250107,122900,50949387295,1003,1002,1005,1001,114603
20250107,122800,50834545141,1001,1005,1005,1001,90374
20250107,122700,50743895556,1005,1009,1010,1004,81225
20250107,122600,50662106878,1010,1008,1010,1007,51436
20250107,122500,50610257841,1009,1012,1012,1008,179054
20250107,122400,50429331527,1012,1012,1013,1011,37509
20250107,122300,50391364706,1012,1012,1014,1011,40854
20250107,122200,50350014430,1012,1015,1016,1011,41776
20250107,122100,50307696487,1016,1019,1019,1016,10702
20250107,122000,50296817609,1019,1012,1020,1012,80307
20250107,121900,50215406514,1012,1012,1013,1012,16461
20250107,121800,50198746248,1012,1014,1014,1012,30910
20250107,121700,50167439331,1014,1012,1014,1012,21418
20250107,121600,50145740520,1013,1015,1015,1012,32967
20250107,121500,50112339081,1015,1016,1017,1014,29584
20250107,121400,50082315590,1016,1018,1019,1016,28673
20250107,121300,50053154487,1018,1018,1019,1018,34602
20250107,121200,50017927511,1018,1017,1020,1016,22601
20250107,121100,49994927512,1018,1021,1021,1018,44340
20250107,121000,49949700980,1022,1021,1022,1020,34491
20250107,120900,49914465472,1020,1023,1023,1019,76531
20250107,120800,49836320719,1022,1021,1023,1020,53898
20250107,120700,49781260324,1020,1018,1021,1018,34836
20250107,120600,49745742723,1019,1018,1020,1017,101423
20250107,120500,49642388018,1018,1015,1018,1015,53161
20250107,120400,49588313044,1015,1015,1015,1014,15907
20250107,120300,49572170934,1015,1014,1015,1013,27897
20250107,120200,49543886529,1014,1015,1015,1013,18940
20250107,120100,49524691916,1014,1013,1015,1011,75121
20250107,120000,49448641559,1013,1015,1016,1013,47944
20250107,115900,49400018377,1016,1018,1018,1015,99421
20250107,115800,49298965957,1018,1018,1019,1017,11311
20250107,115700,49287451938,1018,1016,1018,1015,31448
20250107,115600,49255489294,1016,1015,1016,1015,6581
20250107,115500,49248808055,1015,1015,1016,1014,48887
20250107,115400,49199176919,1016,1016,1016,1014,38070
20250107,115300,49160528655,1016,1018,1019,1016,61073
20250107,115200,49098417482,1018,1017,1020,1016,21249
20250107,115100,49076781988,1017,1023,1023,1016,45343
20250107,115000,49030593812,1024,1022,1025,1022,82039
20250107,114900,48946597934,1022,1017,1023,1017,70432
20250107,114800,48874785583,1018,1018,1018,1017,29064
20250107,114700,48845225972,1018,1018,1019,1016,54499
20250107,114600,48789784221,1017,1016,1017,1015,67413
20250107,114500,48721312528,1015,1018,1018,1015,24242
20250107,114400,48696669273,1018,1017,1018,1015,37979
20250107,114300,48658068220,1016,1016,1018,1014,26462
20250107,114200,48631201371,1016,1019,1019,1015,82526
20250107,114100,48547288462,1017,1016,1022,1015,195927
20250107,114000,48347702187,1016,1009,1018,1009,117468
20250107,113900,48228688587,1009,1008,1010,1005,71132
20250107,113800,48157091617,1007,1004,1008,1002,131057
20250107,113700,48025480954,1004,1009,1009,1003,122818
20250107,113600,47901907119,1009,1008,1010,1006,71947
20250107,113500,47829402949,1007,1014,1015,1006,196815
20250107,113400,47630822812,1013,1016,1016,1012,39781
20250107,113300,47590526270,1016,1016,1020,1013,48323
20250107,113200,47541413214,1012,1013,1015,1009,225853
20250107,113100,47312961700,1012,1014,1015,1012,89337
20250107,113000,47222435735,1014,1014,1015,1013,57469
20250107,112900,47164156526,1015,1018,1018,1013,137423
20250107,112800,47024696557,1018,1019,1020,1017,79694
20250107,112700,46943519610,1019,1021,1021,1019,23852
20250107,112600,46919193355,1021,1023,1023,1019,73335
20250107,112500,46844332178,1022,1021,1023,1021,29855
20250107,112400,46813825399,1021,1019,1021,1018,43990
20250107,112300,46768981752,1019,1019,1020,1018,33234
20250107,112200,46735124513,1019,1018,1019,1017,32475
20250107,112100,46702062653,1019,1020,1020,1018,44961
20250107,112000,46656260463,1020,1022,1023,1019,80499
20250107,111900,46574062596,1022,1019,1023,1018,32555
20250107,111800,46540841766,1019,1019,1019,1015,58098
20250107,111700,46481750461,1019,1024,1025,1014,222845
20250107,111600,46255075417,1024,1019,1027,1018,149624
20250107,111500,46102278344,1019,1019,1020,1015,144183
20250107,111400,45955603374,1019,1016,1020,1014,227097
20250107,111300,45724798725,1016,1021,1022,1015,195766
20250107,111200,45525351701,1021,1023,1026,1020,125219
20250107,111100,45397314517,1023,1023,1025,1020,132684
20250107,111000,45261593857,1023,1015,1023,1014,219683
20250107,110900,45038251145,1015,1024,1024,1015,382712
20250107,110800,44648004256,1024,1028,1029,1023,261258
20250107,110700,44380029865,1029,1033,1033,1028,135125
20250107,110600,44240821559,1033,1035,1035,1032,64228
20250107,110500,44174497518,1035,1030,1036,1030,158998
20250107,110400,44010495917,1030,1032,1032,1030,227503
20250107,110300,43776058208,1032,1030,1035,1030,82625
20250107,110200,43690789682,1030,1033,1033,1030,224945
20250107,110100,43458816380,1033,1036,1036,1031,102520
20250107,110000,43352942663,1036,1033,1036,1031,247025
20250107,105900,43097774795,1033,1035,1035,1032,153922
20250107,105800,42938650527,1035,1039,1039,1034,216474
20250107,105700,42714305234,1040,1042,1042,1038,96623
20250107,105600,42613867225,1043,1048,1048,1041,110187
20250107,105500,42498743792,1048,1042,1050,1042,58784
20250107,105400,42437247183,1041,1038,1044,1038,99270
20250107,105300,42333789957,1041,1050,1052,1035,274273
20250107,105200,42047198728,1050,1053,1056,1050,527892
20250107,105100,41491302723,1054,1036,1054,1035,500792
20250107,105000,40967589639,1035,1033,1035,1031,261153
20250107,104900,40698039058,1033,1037,1037,1032,163351
20250107,104800,40529039461,1035,1041,1041,1030,431317
20250107,104700,40082509738,1041,1037,1047,1037,202510
20250107,104600,39871725746,1037,1045,1045,1037,295253
20250107,104500,39564825436,1043,1045,1048,1043,195903
20250107,104400,39360035294,1047,1046,1056,1045,335866
20250107,104300,39007878526,1046,1043,1051,1039,249831
20250107,104200,38746441186,1043,1038,1043,1035,212689
20250107,104100,38525637579,1035,1037,1041,1035,329774
20250107,104000,38183290149,1038,1043,1043,1034,516624
20250107,103900,37647207799,1043,1039,1049,1039,412048
20250107,103800,37216622300,1041,1059,1063,1039,882117
20250107,103700,36290214807,1059,1072,1083,1055,996785
20250107,103600,35227088255,1071,1070,1072,1065,325578
20250107,103500,34879290862,1071,1075,1077,1070,339964
20250107,103400,34514800175,1075,1068,1078,1058,643788
20250107,103300,33826921236,1068,1085,1088,1068,745434
20250107,103200,33022800015,1082,1085,1092,1079,1277814
20250107,103100,31634381344,1086,1064,1088,1064,1320998
20250107,103000,30212624088,1064,1061,1064,1058,342005
20250107,102900,29849764403,1059,1075,1075,1055,631440
20250107,102800,29177208486,1075,1061,1076,1055,1198332
20250107,102700,27899135517,1062,1059,1063,1049,858400
20250107,102600,26992222688,1059,1041,1060,1041,609895
20250107,102500,26351684315,1042,1030,1042,1028,488922
20250107,102400,25845088248,1031,1028,1031,1026,234730
20250107,102300,25603357083,1028,1025,1029,1023,137870
20250107,102200,25461937031,1025,1023,1025,1022,177214
20250107,102100,25280571441,1022,1028,1030,1022,450372
20250107,102000,24818866596,1030,1030,1030,1022,283267
20250107,101900,24528379597,1030,1023,1032,1022,399336
20250107,101800,24117410317,1024,1028,1029,1020,466365
20250107,101700,23640045393,1029,1029,1032,1023,470957
20250107,101600,23156046695,1029,1031,1031,1015,713889
20250107,101500,22424991549,1030,1046,1047,1029,873164
20250107,101400,21520602078,1046,1057,1057,1035,966585
20250107,101300,20509578499,1055,1068,1072,1055,1498231
20250107,101200,18916996092,1069,1048,1070,1046,1549282
20250107,101100,17273466079,1050,1060,1074,1033,3290536
20250107,101000,13786910578,1025,1025,1025,1025,0
20250107,100900,13786910578,1025,1025,1025,1025,0
20250107,100800,13786910578,1025,1000,1026,999,1389123
20250107,100700,12374339968,1000,1004,1005,998,195849
20250107,100600,12178322785,1004,1013,1013,998,252444
20250107,100500,11925442177,1013,1014,1017,1001,441115
20250107,100400,11480296176,1014,1001,1016,998,1231352
20250107,100300,10240792260,1001,1000,1003,997,231724
20250107,100200,10009060178,1003,1004,1004,993,288689
20250107,100100,9720669034,1004,993,1005,993,541733
20250107,100000,9179820390,992,988,994,988,156256
20250107,095900,9024992098,988,995,997,987,188918
20250107,095800,8837542388,996,989,1000,986,399455
20250107,095700,8439778654,989,986,989,985,136061
20250107,095600,8305530432,986,977,988,977,356650
20250107,095500,7955534477,977,974,978,973,94235
20250107,095400,7863618371,974,969,974,968,103933
20250107,095300,7762745598,969,968,969,968,19076
20250107,095200,7744276317,969,969,970,968,32961
20250107,095100,7712337635,969,970,970,969,19125
20250107,095000,7693793757,970,970,970,970,2993
20250107,094900,7690890547,970,970,970,969,23733
20250107,094800,7667885143,969,970,970,968,17781
20250107,094700,7650660457,970,970,970,969,29096
20250107,094600,7622445953,969,970,970,969,10980
20250107,094500,7611805292,970,970,971,969,27511
20250107,094400,7585133653,971,970,971,968,11181
20250107,094300,7574298040,972,972,972,970,17739
20250107,094200,7557078432,973,972,973,969,55997
20250107,094100,7502748115,971,974,975,970,154691
20250107,094000,7352243544,974,972,974,970,32108
20250107,093900,7321002237,970,973,973,969,42886
20250107,093800,7279381964,973,969,973,969,26961
20250107,093700,7253183015,970,970,971,969,21780
20250107,093600,7232054255,970,966,970,965,123856
20250107,093500,7112103957,966,968,968,965,28805
20250107,093400,7084274202,968,969,969,967,54103
20250107,093300,7031934931,968,968,969,968,11861
20250107,093200,7020448768,968,969,969,967,28574
20250107,093100,6992794816,969,969,970,967,47114
20250107,093000,6947213138,969,969,970,969,11562
20250107,092900,6936003123,970,972,973,964,86262
20250107,092800,6852417620,971,969,973,969,70048
20250107,092700,6784428346,966,964,967,963,50874
20250107,092600,6735312873,965,966,969,962,87947
20250107,092500,6650436123,966,968,970,965,65781
20250107,092400,6586827724,966,973,973,966,131548
20250107,092300,6459199519,973,971,974,971,19790
20250107,092200,6439956681,971,972,975,970,161224
20250107,092100,6283403717,973,974,975,971,31603
20250107,092000,6252649976,974,977,977,972,60195
20250107,091900,6194013487,976,973,979,970,200191
20250107,091800,5998937975,973,971,979,970,94929
20250107,091700,5906477715,971,977,982,970,234421
20250107,091600,5677941590,977,979,982,977,277584
20250107,091500,5406106580,979,979,980,978,56254
20250107,091400,5351050127,978,985,985,978,337412
20250107,091300,5020191079,983,989,990,982,403556
20250107,091200,4622400836,989,1008,1008,989,500051
20250107,091100,4123508741,1002,1000,1010,993,544251
20250107,091000,3576522443,1000,999,1006,985,553998
20250107,090900,3024685080,999,1007,1019,998,593428
20250107,090800,2425096863,1007,1009,1023,1000,740615
20250107,090700,1674242242,1008,985,1008,976,751347
20250107,090600,929620883,985,946,990,946,493748
20250107,090500,451099661,946,939,947,937,128371
20250107,090400,330203914,938,937,940,937,18777
20250107,090300,312567274,936,936,940,935,22075
20250107,090200,291907629,935,943,945,935,62981
20250107,090100,232679718,943,935,945,934,57124
20250107,090000,178990290,935,933,935,931,191993