stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183400,6210932104,993,993,993,993,83441
20250122,183300,6210932104,993,993,993,993,0
20250122,183200,6210932104,993,993,993,993,0
20250122,183100,6210932104,993,993,993,993,0
20250122,183000,6210932104,993,993,993,993,0
20250122,182900,6210932104,993,993,993,993,0
20250122,182800,6210932104,993,993,993,993,0
20250122,182700,6210932104,993,993,993,993,0
20250122,182600,6210932104,993,993,993,993,0
20250122,182500,6210932104,993,993,993,993,0
20250122,182400,6210932104,993,993,993,993,0
20250122,182300,6210932104,993,993,993,993,0
20250122,182200,6210932104,993,993,993,993,0
20250122,182100,6210932104,993,993,993,993,0
20250122,182000,6210932104,993,993,993,993,0
20250122,181900,6210932104,993,993,993,993,0
20250122,181800,6210932104,993,993,993,993,0
20250122,181700,6210932104,993,993,993,993,0
20250122,181600,6210932104,993,993,993,993,0
20250122,181500,6210932104,993,993,993,993,0
20250122,181400,6210932104,993,993,993,993,0
20250122,181300,6210932104,993,993,993,993,0
20250122,181200,6210932104,993,993,993,993,0
20250122,181100,6210932104,993,993,993,993,0
20250122,181000,6210932104,993,993,993,993,0
20250122,180900,6210932104,993,993,993,993,0
20250122,180800,6210932104,993,993,993,993,0
20250122,180700,6210932104,993,993,993,993,0
20250122,180600,6210932104,993,993,993,993,0
20250122,180500,6210932104,993,993,993,993,0
20250122,180400,6210932104,993,993,993,993,83441
20250122,180300,6210932104,993,993,993,993,0
20250122,180200,6210932104,993,993,993,993,0
20250122,180100,6210932104,993,993,993,993,0
20250122,180000,6210932104,993,993,993,993,0
20250122,175900,6210932104,993,993,993,993,0
20250122,175800,6210932104,993,993,993,993,0
20250122,175700,6210932104,993,993,993,993,0
20250122,175600,6210932104,993,993,993,993,0
20250122,175500,6210932104,993,993,993,993,0
20250122,175400,6210932104,993,993,993,993,0
20250122,175300,6210932104,993,993,993,993,0
20250122,175200,6210932104,993,993,993,993,0
20250122,175100,6210932104,993,993,993,993,0
20250122,175000,6210932104,993,993,993,993,0
20250122,174900,6210932104,993,993,993,993,0
20250122,174800,6210932104,993,993,993,993,0
20250122,174700,6210932104,993,993,993,993,0
20250122,174600,6210932104,993,993,993,993,0
20250122,174500,6210932104,993,993,993,993,0
20250122,174400,6210932104,993,993,993,993,0
20250122,174300,6210932104,993,993,993,993,0
20250122,174200,6210932104,993,993,993,993,0
20250122,174100,6210932104,993,993,993,993,0
20250122,174000,6210932104,993,993,993,993,0
20250122,173900,6210932104,993,993,993,993,0
20250122,173800,6210932104,993,993,993,993,0
20250122,173700,6210932104,993,993,993,993,0
20250122,173600,6210932104,993,993,993,993,0
20250122,173500,6210932104,993,993,993,993,0
20250122,173400,6210932104,993,993,993,993,83441
20250122,173300,6210932104,993,993,993,993,0
20250122,173200,6210932104,993,993,993,993,0
20250122,173100,6210932104,993,993,993,993,0
20250122,173000,6210932104,993,993,993,993,0
20250122,172900,6210932104,993,993,993,993,0
20250122,172800,6210932104,993,993,993,993,0
20250122,172700,6210932104,993,993,993,993,0
20250122,172600,6210932104,993,993,993,993,0
20250122,172500,6210932104,993,993,993,993,0
20250122,172400,6210932104,993,993,993,993,0
20250122,172300,6210932104,993,993,993,993,0
20250122,172200,6210932104,993,993,993,993,0
20250122,172100,6210932104,993,993,993,993,0
20250122,172000,6210932104,993,993,993,993,0
20250122,171900,6210932104,993,993,993,993,0
20250122,171800,6210932104,993,993,993,993,0
20250122,171700,6210932104,993,993,993,993,0
20250122,171600,6210932104,993,993,993,993,0
20250122,171500,6210932104,993,993,993,993,0
20250122,171400,6210932104,993,993,993,993,0
20250122,171300,6210932104,993,993,993,993,0
20250122,171200,6210932104,993,993,993,993,0
20250122,171100,6210932104,993,993,993,993,0
20250122,171000,6210932104,993,993,993,993,0
20250122,170900,6210932104,993,993,993,993,0
20250122,170800,6210932104,993,993,993,993,0
20250122,170700,6210932104,993,993,993,993,0
20250122,170600,6210932104,993,993,993,993,0
20250122,170500,6210932104,993,993,993,993,0
20250122,170400,6210932104,993,993,993,993,83441
20250122,170300,6210932104,993,993,993,993,0
20250122,170200,6210932104,993,993,993,993,0
20250122,170100,6210932104,993,993,993,993,0
20250122,170000,6210932104,993,993,993,993,0
20250122,165900,6210932104,993,993,993,993,0
20250122,165800,6210932104,993,993,993,993,0
20250122,165700,6210932104,993,993,993,993,0
20250122,165600,6210932104,993,993,993,993,0
20250122,165500,6210932104,993,993,993,993,0
20250122,165400,6210932104,993,993,993,993,0
20250122,165300,6210932104,993,993,993,993,0
20250122,165200,6210932104,993,993,993,993,0
20250122,165100,6210932104,993,993,993,993,0
20250122,165000,6210932104,993,993,993,993,0
20250122,164900,6210932104,993,993,993,993,0
20250122,164800,6210932104,993,993,993,993,0
20250122,164700,6210932104,993,993,993,993,0
20250122,164600,6210932104,993,993,993,993,0
20250122,164500,6210932104,993,993,993,993,0
20250122,164400,6210932104,993,993,993,993,0
20250122,164300,6210932104,993,993,993,993,0
20250122,164200,6210932104,993,993,993,993,0
20250122,164100,6210932104,993,993,993,993,0
20250122,164000,6210932104,993,993,993,993,0
20250122,163900,6210932104,993,993,993,993,0
20250122,163800,6210932104,993,993,993,993,0
20250122,163700,6210932104,993,993,993,993,0
20250122,163600,6210932104,993,993,993,993,0
20250122,163500,6210932104,993,993,993,993,0
20250122,163400,6210932104,993,993,993,993,83441
20250122,163300,6210932104,993,993,993,993,0
20250122,163200,6210932104,993,993,993,993,0
20250122,163100,6210932104,993,993,993,993,0
20250122,163000,6210932104,993,993,993,993,0
20250122,162900,6210932104,993,993,993,993,0
20250122,162800,6210932104,993,993,993,993,0
20250122,162700,6210932104,993,993,993,993,0
20250122,162600,6210932104,993,993,993,993,0
20250122,162500,6210932104,993,993,993,993,0
20250122,162400,6210932104,993,993,993,993,0
20250122,162300,6210932104,993,993,993,993,0
20250122,162200,6210932104,993,993,993,993,0
20250122,162100,6210932104,993,993,993,993,0
20250122,162000,6210932104,993,993,993,993,0
20250122,161900,6210932104,993,993,993,993,0
20250122,161800,6210932104,993,993,993,993,0
20250122,161700,6210932104,993,993,993,993,0
20250122,161600,6210932104,993,993,993,993,0
20250122,161500,6210932104,993,993,993,993,0
20250122,161400,6210932104,993,993,993,993,0
20250122,161300,6210932104,993,993,993,993,0
20250122,161200,6210932104,993,993,993,993,0
20250122,161100,6210932104,993,993,993,993,0
20250122,161000,6210932104,993,993,993,993,0
20250122,160900,6210932104,993,993,993,993,0
20250122,160800,6210932104,993,993,993,993,0
20250122,160700,6210932104,993,993,993,993,0
20250122,160600,6210932104,993,993,993,993,0
20250122,160500,6210932104,993,993,993,993,0
20250122,160400,6210932104,993,993,993,993,83441
20250122,160300,6210932104,993,993,993,993,0
20250122,160200,6210932104,993,993,993,993,0
20250122,160100,6210932104,993,993,993,993,0
20250122,160000,6210932104,993,993,993,993,0
20250122,155900,6210932104,993,993,993,993,0
20250122,155800,6210932104,993,993,993,993,0
20250122,155700,6210932104,993,993,993,993,0
20250122,155600,6210932104,993,993,993,993,0
20250122,155500,6210932104,993,993,993,993,0
20250122,155400,6210932104,993,993,993,993,0
20250122,155300,6210932104,993,993,993,993,0
20250122,155200,6210932104,993,993,993,993,0
20250122,155100,6210932104,993,993,993,993,0
20250122,155000,6210932104,993,993,993,993,0
20250122,154900,6210932104,993,993,993,993,0
20250122,154800,6210932104,993,993,993,993,0
20250122,154700,6210932104,993,993,993,993,0
20250122,154600,6210932104,993,993,993,993,0
20250122,154500,6210932104,993,993,993,993,0
20250122,154400,6210932104,993,993,993,993,0
20250122,154300,6210932104,993,993,993,993,0
20250122,154200,6210932104,993,993,993,993,0
20250122,154100,6210932104,993,993,993,993,0
20250122,154000,6210932104,993,993,993,993,0
20250122,153900,6210932104,993,993,993,993,0
20250122,153800,6210932104,993,993,993,993,0
20250122,153700,6210932104,993,993,993,993,0
20250122,153600,6210932104,993,993,993,993,0
20250122,153500,6210932104,993,993,993,993,0
20250122,153400,6210932104,993,993,993,993,83441
20250122,153300,6210932104,993,993,993,993,0
20250122,153200,6210932104,993,993,993,993,0
20250122,153100,6210932104,993,993,993,993,0
20250122,153000,6210932104,993,993,993,993,83441
20250122,152900,6128075191,993,993,993,993,0
20250122,152800,6128075191,993,993,993,993,0
20250122,152700,6128075191,993,993,993,993,0
20250122,152600,6128075191,993,993,993,993,0
20250122,152500,6128075191,993,993,993,993,0
20250122,152400,6128075191,993,993,993,993,0
20250122,152300,6128075191,993,993,993,993,0
20250122,152200,6128075191,993,993,993,993,0
20250122,152100,6128075191,993,993,993,993,0
20250122,152000,6128075191,993,993,993,993,0
20250122,151900,6128075191,993,993,993,992,20334
20250122,151800,6107898984,993,993,993,992,17149
20250122,151700,6090877757,993,993,993,992,15963
20250122,151600,6075035278,993,993,993,992,16604
20250122,151500,6058557790,993,993,993,992,7581
20250122,151400,6051030415,993,992,993,991,4468
20250122,151300,6046598636,991,992,993,991,22992
20250122,151200,6023799571,992,993,993,992,27695
20250122,151100,5996325898,992,992,993,992,48706
20250122,151000,5948009545,993,993,994,992,2849
20250122,150900,5945180904,992,993,994,992,44556
20250122,150800,5900955299,993,993,993,993,6071
20250122,150700,5894926796,992,993,993,992,18494
20250122,150600,5876576795,993,992,993,992,6207
20250122,150500,5870416543,992,992,993,992,13683
20250122,150400,5856831388,993,993,993,992,27995
20250122,150300,5829057032,993,992,993,992,4947
20250122,150200,5824145459,992,993,993,992,11044
20250122,150100,5813188998,993,992,993,991,26733
20250122,150000,5786671119,991,991,992,991,19197
20250122,145900,5767637202,992,993,993,991,31875
20250122,145800,5736017171,992,993,993,992,3315
20250122,145700,5732728382,993,992,993,992,5721
20250122,145600,5727049304,992,993,993,992,9184
20250122,145500,5717938526,993,992,993,992,6616
20250122,145400,5711374823,992,993,993,992,13429
20250122,145300,5698047592,993,992,993,992,3915
20250122,145200,5694162135,993,992,993,992,15159
20250122,145100,5679122853,992,993,993,992,69692
20250122,145000,5609953457,994,994,994,993,11413
20250122,144900,5598620034,993,995,995,993,6213
20250122,144800,5592447421,995,994,995,994,15439
20250122,144700,5577100845,994,995,995,994,37771
20250122,144600,5539543021,995,995,995,994,7109
20250122,144500,5532472500,995,994,995,994,15087
20250122,144400,5517476001,995,995,995,994,29612
20250122,144300,5488012563,995,996,997,995,3190
20250122,144200,5484836910,996,996,996,996,10454
20250122,144100,5474424726,996,996,996,995,4608
20250122,144000,5469836285,996,996,997,996,3856
20250122,143900,5465994438,996,996,997,995,11680
20250122,143800,5454359210,996,996,996,996,1049
20250122,143700,5453314406,996,995,996,995,3094
20250122,143600,5450233338,995,995,995,995,17125
20250122,143500,5433193963,995,995,995,994,496
20250122,143400,5432700513,994,995,995,994,807
20250122,143300,5431897958,995,995,995,994,4669
20250122,143200,5427252316,995,995,995,994,5049
20250122,143100,5422231255,995,995,996,995,1181
20250122,143000,5421055075,995,994,995,994,3703
20250122,142900,5417371277,994,994,994,993,7383
20250122,142800,5410034151,994,994,994,993,11693
20250122,142700,5398413400,993,995,995,993,12184
20250122,142600,5386303947,994,995,996,994,21285
20250122,142500,5365137081,995,995,995,994,8321
20250122,142400,5356863827,995,995,996,994,26204
20250122,142300,5330805845,996,996,996,995,6033
20250122,142200,5324798577,997,997,997,996,3656
20250122,142100,5321156050,997,996,997,996,796
20250122,142000,5320363123,996,997,997,996,19997
20250122,141900,5300445782,997,998,998,997,20968
20250122,141800,5279539179,998,999,999,998,14362
20250122,141700,5265205898,999,998,999,998,721
20250122,141600,5264485679,999,999,999,999,2475
20250122,141500,5262013154,999,999,999,998,1429
20250122,141400,5260585748,998,998,998,998,1730
20250122,141300,5258859208,999,998,999,998,10689
20250122,141200,5248191446,998,998,998,998,4292
20250122,141100,5243908030,998,999,999,998,6421
20250122,141000,5237498303,999,999,999,998,2236
20250122,140900,5235264639,999,998,999,998,2295
20250122,140800,5232972970,998,998,998,998,850
20250122,140700,5232124670,998,997,998,997,2796
20250122,140600,5229334272,998,998,998,998,231
20250122,140500,5229103734,998,998,998,998,3249
20250122,140400,5225861232,998,998,998,997,1884
20250122,140300,5223981760,998,998,998,997,3577
20250122,140200,5220414914,998,997,998,997,4069
20250122,140100,5216354902,997,998,998,997,2606
20250122,140000,5213756114,998,998,998,997,5396
20250122,135900,5208371393,998,998,999,998,6026
20250122,135800,5202357421,999,998,999,997,10698
20250122,135700,5191678492,998,997,998,997,6305
20250122,135600,5185387002,998,997,998,997,1410
20250122,135500,5183981226,996,997,997,996,1979
20250122,135400,5182008363,997,998,998,996,6634
20250122,135300,5175394120,998,998,998,995,41349
20250122,135200,5134194030,998,998,999,997,19997
20250122,135100,5114242292,998,997,998,997,13677
20250122,135000,5100604316,997,996,998,996,17131
20250122,134900,5083515359,996,995,996,995,2644
20250122,134800,5080881993,996,995,996,994,8806
20250122,134700,5072123771,995,995,995,994,4050
20250122,134600,5068094306,995,995,995,995,11854
20250122,134500,5056299576,994,994,995,994,5609
20250122,134400,5050721324,994,994,994,993,16361
20250122,134300,5034460490,994,994,994,994,7645
20250122,134200,5026861360,992,991,993,991,45538
20250122,134100,4981671432,991,992,992,991,974
20250122,134000,4980705944,991,992,992,991,4665
20250122,133900,4976080418,992,991,992,991,7915
20250122,133800,4968235149,992,992,992,991,23347
20250122,133700,4945095732,992,991,992,991,20470
20250122,133600,4924800442,991,992,992,990,125580
20250122,133500,4800352090,991,992,992,991,41868
20250122,133400,4758858568,992,992,992,991,59646
20250122,133300,4699694321,992,993,993,992,43732
20250122,133200,4656311591,993,992,993,992,33357
20250122,133100,4623214494,992,992,993,992,11430
20250122,133000,4611874544,993,993,993,992,5606
20250122,132900,4606308786,993,993,993,992,4249
20250122,132800,4602090279,993,993,993,993,15075
20250122,132700,4587120804,993,993,993,992,17876
20250122,132600,4569375262,993,993,993,992,18943
20250122,132500,4550565478,992,994,994,992,150282
20250122,132400,4401382383,994,994,994,993,8433
20250122,132300,4393000681,993,994,994,993,34199
20250122,132200,4359016943,994,994,994,993,27621
20250122,132100,4331561670,994,994,994,993,8896
20250122,132000,4322720113,994,994,994,993,6811
20250122,131900,4315950595,994,994,994,994,4451
20250122,131800,4311526301,994,994,994,993,12624
20250122,131700,4298989888,994,995,995,994,40367
20250122,131600,4258862573,995,995,995,994,3767
20250122,131500,4255115183,995,995,995,994,4136
20250122,131400,4251002793,995,994,995,994,8466
20250122,131300,4242586950,994,995,995,994,3725
20250122,131200,4238881588,995,995,995,995,3397
20250122,131100,4235501573,995,994,995,994,50482
20250122,131000,4185321090,995,995,996,994,17829
20250122,130900,4167580785,995,995,996,995,64336
20250122,130800,4103566464,995,994,995,994,8781
20250122,130700,4094835594,994,995,996,994,48808
20250122,130600,4046273029,995,996,996,995,7850
20250122,130500,4038460714,996,995,996,995,43461
20250122,130400,3995194986,996,996,996,995,6577
20250122,130300,3988648144,996,997,997,996,46962
20250122,130200,3941873242,997,997,997,997,164
20250122,130100,3941709734,997,998,998,996,53495
20250122,130000,3888415154,998,998,998,998,1104
20250122,125900,3887313362,998,998,998,997,13543
20250122,125800,3873810583,998,998,998,997,1630
20250122,125700,3872184471,998,998,998,998,3630
20250122,125600,3868561731,998,998,998,997,15645
20250122,125500,3852952621,998,998,998,997,3723
20250122,125400,3849237576,997,998,998,997,5177
20250122,125300,3844075996,998,997,998,996,9634
20250122,125200,3834470977,997,997,997,996,5984
20250122,125100,3828504954,997,996,997,996,3147
20250122,125000,3825368671,996,997,998,996,3653
20250122,124900,3821726631,998,998,998,995,11239
20250122,124800,3810520652,998,997,998,995,61976
20250122,124700,3748817697,998,999,999,997,7250
20250122,124600,3741580476,999,999,999,999,1133
20250122,124500,3740448609,999,997,999,997,15705
20250122,124400,3724766584,997,998,1000,997,22093
20250122,124300,3702697291,998,997,998,997,2732
20250122,124200,3699973454,997,998,998,997,37986
20250122,124100,3662096426,998,998,998,998,8801
20250122,124000,3653313028,998,998,998,998,2264
20250122,123900,3651053556,998,998,998,998,11051
20250122,123800,3640024658,997,997,998,997,5555
20250122,123700,3634486023,998,998,998,998,257
20250122,123600,3634229537,998,998,998,997,3347
20250122,123500,3630891231,998,998,998,997,1981
20250122,123400,3628914409,998,998,998,997,4815
20250122,123300,3624109065,997,998,998,997,11654
20250122,123200,3612488374,998,998,998,998,5665
20250122,123100,3606834704,997,998,998,997,7301
20250122,123000,3599552149,998,998,998,997,16404
20250122,122900,3583190957,998,998,1000,997,6982
20250122,122800,3576223265,998,1000,1000,997,38540
20250122,122700,3537746716,1000,1001,1001,1000,3501
20250122,122600,3534243465,1001,1001,1002,1001,344
20250122,122500,3533899026,1002,1001,1002,1001,2896
20250122,122400,3530998234,1000,1000,1001,1000,7989
20250122,122300,3523004220,999,999,999,998,2652
20250122,122200,3520354953,999,999,999,999,15254
20250122,122100,3505116207,999,1000,1000,999,7510
20250122,122000,3497608717,1000,1000,1000,1000,5539
20250122,121900,3492069717,1000,999,1000,999,17063
20250122,121800,3475023779,999,999,999,999,3401
20250122,121700,3471626180,999,999,999,999,10000
20250122,121600,3461636180,999,999,1000,999,4011
20250122,121500,3457626184,999,999,999,999,8408
20250122,121400,3449226592,999,999,1000,998,5067
20250122,121300,3444165639,999,1000,1000,999,2609
20250122,121200,3441558698,1000,999,1000,999,2039
20250122,121100,3439521293,999,999,999,999,1330
20250122,121000,3438192623,999,998,999,998,16316
20250122,120900,3421908401,998,999,999,998,13832
20250122,120800,3408104043,999,999,999,999,4074
20250122,120700,3404034117,999,1000,1000,998,5164
20250122,120600,3398875574,999,999,1000,999,6630
20250122,120500,3392246635,1000,999,1000,999,1438
20250122,120400,3390809973,1000,998,1000,998,17953
20250122,120300,3372880533,999,999,999,999,2335
20250122,120200,3370547868,999,999,999,998,15101
20250122,120100,3355462042,1000,1001,1001,1000,3583
20250122,120000,3351878942,1001,1000,1001,1000,10754
20250122,115900,3341124941,1000,1000,1000,999,9647
20250122,115800,3331479041,1000,999,1000,999,1817
20250122,115700,3329663157,1000,998,1000,998,550
20250122,115600,3329113995,999,1000,1000,998,7399
20250122,115500,3321719740,1000,999,1000,999,202
20250122,115400,3321517841,999,999,999,998,6701
20250122,115300,3314823543,1000,999,1000,999,2658
20250122,115200,3312168191,999,998,999,998,8363
20250122,115100,3303821817,999,1000,1000,999,12086
20250122,115000,3291744521,1000,999,1000,999,4495
20250122,114900,3287250316,999,1000,1000,999,3
20250122,114800,3287247317,999,1000,1000,999,5962
20250122,114700,3281289056,1000,999,1000,999,2353
20250122,114600,3278937394,999,1000,1000,999,6723
20250122,114500,3272215596,1000,1000,1000,1000,3970
20250122,114400,3268245596,1000,1000,1000,1000,166
20250122,114300,3268079596,1000,999,1000,999,5505
20250122,114200,3262579696,999,999,1000,999,4088
20250122,114100,3258495729,1000,1000,1000,998,26666
20250122,114000,3231846821,1001,1001,1001,1001,2000
20250122,113900,3229844821,1001,1001,1001,1000,5192
20250122,113800,3224651829,1001,1002,1002,1001,1204
20250122,113700,3223446321,1002,1000,1002,1000,4214
20250122,113600,3219225373,1001,1000,1001,1000,13652
20250122,113500,3205573321,1000,1001,1001,1000,889
20250122,113400,3204683532,1001,1000,1001,1000,3333
20250122,113300,3201349927,1000,1000,1001,1000,703
20250122,113200,3200646907,1000,998,1000,998,2112
20250122,113100,3198536174,997,1000,1001,997,18478
20250122,113000,3180098009,997,1000,1000,997,29002
20250122,112900,3151176897,998,1000,1000,998,3082
20250122,112800,3148095041,998,999,999,997,19935
20250122,112700,3128207014,998,998,998,998,308
20250122,112600,3127899630,998,1000,1000,998,33154
20250122,112500,3094807668,1000,1001,1001,1000,14228
20250122,112400,3080579305,1001,1002,1002,1000,1741
20250122,112300,3078837359,1002,1002,1003,1000,2041
20250122,112200,3076791989,1003,1000,1003,999,12309
20250122,112100,3064468596,1000,999,1000,999,7992
20250122,112000,3056477723,999,1000,1000,999,37196
20250122,111900,3019318669,1000,1000,1000,999,3195
20250122,111800,3016125466,1000,1002,1002,1000,77347
20250122,111700,2938774676,1001,1001,1002,1001,3114
20250122,111600,2935657554,1001,1000,1002,1000,4944
20250122,111500,2930708461,1001,1001,1001,1000,1603
20250122,111400,2929103878,1001,1000,1001,1000,4528
20250122,111300,2924571803,1001,1001,1001,1000,1743
20250122,111200,2922827130,1001,1001,1002,1001,22864
20250122,111100,2899935939,1001,1001,1001,1001,319
20250122,111000,2899616620,1000,1001,1001,1000,5942
20250122,110900,2893673608,1001,1001,1001,1000,25989
20250122,110800,2867674507,1001,1001,1001,1000,20289
20250122,110700,2847370218,1001,1001,1001,1001,357
20250122,110600,2847012861,1001,1002,1002,1001,2885
20250122,110500,2844124963,1002,1002,1002,1002,5109
20250122,110400,2839005745,1002,1002,1002,1001,9730
20250122,110300,2829263400,1002,1002,1002,1002,311
20250122,110200,2828951778,1002,1002,1003,1001,1185
20250122,110100,2827765457,1002,1003,1004,1002,932
20250122,110000,2826830705,1003,1004,1004,1001,3034
20250122,105900,2823786030,1003,1001,1004,1000,19731
20250122,105800,2803993612,1001,1000,1001,1000,5010
20250122,105700,2798978876,1001,1000,1001,1000,571
20250122,105600,2798407847,1000,1000,1001,1000,706
20250122,105500,2797701475,1001,1000,1001,1000,1410
20250122,105400,2796291265,1001,1001,1001,1001,1323
20250122,105300,2794966942,1000,1001,1001,1000,3198
20250122,105200,2791768392,1000,1000,1001,1000,1572
20250122,105100,2790196362,1001,1001,1002,1000,18297
20250122,105000,2771889757,1002,1001,1002,1001,6901
20250122,104900,2764981656,1002,1002,1002,1001,6843
20250122,104800,2758125470,1003,1002,1003,1002,1795
20250122,104700,2756326842,1002,1002,1002,1002,3527
20250122,104600,2752792788,1002,1002,1004,1002,15919
20250122,104500,2736834663,1004,1004,1004,1002,1628
20250122,104400,2735200237,1004,1004,1004,1003,1273
20250122,104300,2733922906,1004,1004,1004,1003,3441
20250122,104200,2730471180,1003,1003,1003,1003,9353
20250122,104100,2721090121,1003,1003,1003,1002,1286
20250122,104000,2719800292,1003,1003,1003,1003,309
20250122,103900,2719490365,1003,1004,1004,1002,4132
20250122,103800,2715347210,1003,1003,1004,1002,8421
20250122,103700,2706895327,1003,1003,1003,1003,2320
20250122,103600,2704568367,1003,1003,1004,1003,608
20250122,103500,2703958443,1002,1003,1003,1002,1080
20250122,103400,2702875930,1003,1003,1004,1002,2515
20250122,103300,2700353190,1004,1002,1004,1002,8397
20250122,103200,2691935831,1003,1003,1004,1002,6719
20250122,103100,2685196298,1003,1004,1004,1003,1811
20250122,103000,2683378655,1003,1003,1003,1003,1839
20250122,102900,2681534138,1003,1003,1003,1003,1348
20250122,102800,2680182094,1003,1003,1003,1003,1741
20250122,102700,2678435871,1003,1004,1004,1003,2085
20250122,102600,2676344381,1003,1003,1003,1002,4639
20250122,102500,2671691969,1003,1004,1004,1003,9676
20250122,102400,2661983947,1004,1004,1004,1003,1406
20250122,102300,2660572474,1004,1005,1005,1003,2513
20250122,102200,2658050068,1005,1003,1005,1002,13420
20250122,102100,2644573886,1003,1004,1005,1002,7734
20250122,102000,2636814282,1004,1004,1004,1003,5018
20250122,101900,2631776261,1004,1003,1004,1003,5463
20250122,101800,2626292429,1003,1003,1003,1003,3995
20250122,101700,2622285444,1003,1004,1004,1003,27528
20250122,101600,2594659781,1005,1005,1005,1004,1887
20250122,101500,2592764592,1004,1005,1005,1004,9650
20250122,101400,2583066974,1004,1004,1005,1004,17752
20250122,101300,2565242498,1005,1005,1006,1005,19584
20250122,101200,2545554080,1005,1005,1005,1004,22560
20250122,101100,2522889133,1005,1003,1005,1003,47580
20250122,101000,2475090746,1003,1003,1004,1003,5792
20250122,100900,2469279175,1003,1000,1003,1000,21789
20250122,100800,2447446690,1000,1000,1000,1000,11998
20250122,100700,2435448690,1000,999,1000,999,15648
20250122,100600,2419806106,999,997,999,997,3470
20250122,100500,2416344716,996,998,1000,995,66206
20250122,100400,2350318558,998,998,998,997,7077
20250122,100300,2343256335,998,998,999,997,9718
20250122,100200,2333558394,998,1000,1000,998,10453
20250122,100100,2323124382,999,1000,1000,998,33989
20250122,100000,2289175963,1000,1001,1001,1000,5841
20250122,095900,2283334565,1001,1001,1002,1000,29862
20250122,095800,2253458837,1001,1001,1001,1000,7047
20250122,095700,2246404991,1001,1002,1002,1001,7482
20250122,095600,2238911266,1002,1001,1002,1000,18593
20250122,095500,2220300891,1001,1001,1001,1000,3993
20250122,095400,2216303916,1001,1002,1003,1000,30638
20250122,095300,2185634432,1002,1003,1003,1002,10993
20250122,095200,2174614088,1003,1003,1004,1002,9902
20250122,095100,2164691762,1004,1005,1005,1003,4704
20250122,095000,2159969755,1005,1005,1006,1003,23652
20250122,094900,2136239289,1006,1006,1006,1003,10836
20250122,094800,2125352513,1006,1004,1006,1003,35124
20250122,094700,2090057172,1005,1004,1005,1003,12572
20250122,094600,2077442483,1004,1006,1006,1003,5364
20250122,094500,2072055568,1005,1006,1008,1003,13004
20250122,094400,2058989851,1008,1006,1008,1006,52842
20250122,094300,2005780959,1006,1004,1006,1004,17497
20250122,094200,1988190679,1004,1002,1006,1002,48327
20250122,094100,1939653601,1002,1001,1003,1000,9779
20250122,094000,1929858968,1001,997,1001,996,127250
20250122,093900,1802833896,997,997,997,996,10727
20250122,093800,1792148316,997,997,997,996,1815
20250122,093700,1790339129,996,996,997,996,2083
20250122,093600,1788264280,997,997,997,995,6096
20250122,093500,1782192595,996,996,996,995,14976
20250122,093400,1767283856,996,997,997,995,10104
20250122,093300,1757221891,997,993,997,992,11313
20250122,093200,1745971287,994,993,994,992,69024
20250122,093100,1677448136,994,994,994,993,11729
20250122,093000,1665795430,994,997,997,993,68019
20250122,092900,1598137114,997,997,998,996,12624
20250122,092800,1585549209,997,997,998,997,7713
20250122,092700,1577857301,997,997,998,997,17104
20250122,092600,1560795787,998,998,998,995,29256
20250122,092500,1531636853,996,998,998,996,24448
20250122,092400,1507274015,998,998,998,997,23966
20250122,092300,1483364762,999,999,1000,997,21957
20250122,092200,1461443880,999,999,1000,999,23648
20250122,092100,1437818459,999,1000,1001,999,11304
20250122,092000,1426517138,1000,1001,1002,1000,130078
20250122,091900,1296346780,1001,1000,1001,999,27236
20250122,091800,1269119664,999,997,999,997,17045
20250122,091700,1252116556,997,995,997,994,46531
20250122,091600,1205825374,995,995,996,994,14393
20250122,091500,1191506657,994,991,997,991,183552
20250122,091400,1009315741,992,992,994,990,42494
20250122,091300,967179318,992,995,996,988,195762
20250122,091200,772963250,996,997,998,995,61768
20250122,091100,711421861,997,1000,1001,995,49659
20250122,091000,661852745,1001,1003,1004,1000,97483
20250122,090900,564271738,1003,1004,1005,1003,21709
20250122,090800,542491495,1003,1005,1007,1002,18445
20250122,090700,523982302,1007,1006,1008,1002,71767
20250122,090600,451921544,1006,1010,1010,1005,43764
20250122,090500,407781847,1010,1008,1010,1008,21568
20250122,090400,386017591,1008,1010,1010,1005,58812
20250122,090300,326853660,1008,1006,1010,1004,71370
20250122,090200,254906731,1006,1007,1010,1005,78010
20250122,090100,176450986,1007,1015,1019,1006,54571
20250122,090000,121403035,1015,1019,1019,1007,116065