stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,184300,62874212938,1017,1017,1017,1017,3599
20250121,184200,62874212938,1017,1017,1017,1017,0
20250121,184100,62874212938,1017,1017,1017,1017,0
20250121,184000,62874212938,1017,1017,1017,1017,0
20250121,183900,62874212938,1017,1017,1017,1017,0
20250121,183800,62874212938,1017,1017,1017,1017,0
20250121,183700,62874212938,1017,1017,1017,1017,0
20250121,183600,62874212938,1017,1017,1017,1017,0
20250121,183500,62874212938,1017,1017,1017,1017,0
20250121,183400,62874212938,1017,1017,1017,1017,0
20250121,183300,62874212938,1017,1017,1017,1017,0
20250121,183200,62874212938,1017,1017,1017,1017,0
20250121,183100,62874212938,1017,1017,1017,1017,0
20250121,183000,62874212938,1017,1017,1017,1017,0
20250121,182900,62874212938,1017,1017,1017,1017,0
20250121,182800,62874212938,1017,1017,1017,1017,0
20250121,182700,62874212938,1017,1017,1017,1017,0
20250121,182600,62874212938,1017,1017,1017,1017,0
20250121,182500,62874212938,1017,1017,1017,1017,0
20250121,182400,62874212938,1017,1017,1017,1017,0
20250121,182300,62874212938,1017,1017,1017,1017,0
20250121,182200,62874212938,1017,1017,1017,1017,0
20250121,182100,62874212938,1017,1017,1017,1017,0
20250121,182000,62874212938,1017,1017,1017,1017,0
20250121,181900,62874212938,1017,1017,1017,1017,0
20250121,181800,62874212938,1017,1017,1017,1017,0
20250121,181700,62874212938,1017,1017,1017,1017,0
20250121,181600,62874212938,1017,1017,1017,1017,0
20250121,181500,62874212938,1017,1017,1017,1017,0
20250121,181400,62874212938,1017,1017,1017,1017,0
20250121,181300,62874212938,1017,1017,1017,1017,3599
20250121,181200,62874212938,1017,1017,1017,1017,0
20250121,181100,62874212938,1017,1017,1017,1017,0
20250121,181000,62874212938,1017,1017,1017,1017,0
20250121,180900,62874212938,1017,1017,1017,1017,0
20250121,180800,62874212938,1017,1017,1017,1017,0
20250121,180700,62874212938,1017,1017,1017,1017,0
20250121,180600,62874212938,1017,1017,1017,1017,0
20250121,180500,62874212938,1017,1017,1017,1017,0
20250121,180400,62874212938,1017,1017,1017,1017,0
20250121,180300,62874212938,1017,1017,1017,1017,0
20250121,180200,62874212938,1017,1017,1017,1017,0
20250121,180100,62874212938,1017,1017,1017,1017,0
20250121,180000,62874212938,1017,1017,1017,1017,0
20250121,175900,62874212938,1017,1017,1017,1017,0
20250121,175800,62874212938,1017,1017,1017,1017,0
20250121,175700,62874212938,1017,1017,1017,1017,0
20250121,175600,62874212938,1017,1017,1017,1017,0
20250121,175500,62874212938,1017,1017,1017,1017,0
20250121,175400,62874212938,1017,1017,1017,1017,0
20250121,175300,62874212938,1017,1017,1017,1017,0
20250121,175200,62874212938,1017,1017,1017,1017,0
20250121,175100,62874212938,1017,1017,1017,1017,0
20250121,175000,62874212938,1017,1017,1017,1017,0
20250121,174900,62874212938,1017,1017,1017,1017,0
20250121,174800,62874212938,1017,1017,1017,1017,0
20250121,174700,62874212938,1017,1017,1017,1017,0
20250121,174600,62874212938,1017,1017,1017,1017,0
20250121,174500,62874212938,1017,1017,1017,1017,0
20250121,174400,62874212938,1017,1017,1017,1017,0
20250121,174300,62874212938,1017,1017,1017,1017,3599
20250121,174200,62874212938,1017,1017,1017,1017,0
20250121,174100,62874212938,1017,1017,1017,1017,0
20250121,174000,62874212938,1017,1017,1017,1017,0
20250121,173900,62874212938,1017,1017,1017,1017,0
20250121,173800,62874212938,1017,1017,1017,1017,0
20250121,173700,62874212938,1017,1017,1017,1017,0
20250121,173600,62874212938,1017,1017,1017,1017,0
20250121,173500,62874212938,1017,1017,1017,1017,0
20250121,173400,62874212938,1017,1017,1017,1017,0
20250121,173300,62874212938,1017,1017,1017,1017,0
20250121,173200,62874212938,1017,1017,1017,1017,0
20250121,173100,62874212938,1017,1017,1017,1017,0
20250121,173000,62874212938,1017,1017,1017,1017,0
20250121,172900,62874212938,1017,1017,1017,1017,0
20250121,172800,62874212938,1017,1017,1017,1017,0
20250121,172700,62874212938,1017,1017,1017,1017,0
20250121,172600,62874212938,1017,1017,1017,1017,0
20250121,172500,62874212938,1017,1017,1017,1017,0
20250121,172400,62874212938,1017,1017,1017,1017,0
20250121,172300,62874212938,1017,1017,1017,1017,0
20250121,172200,62874212938,1017,1017,1017,1017,0
20250121,172100,62874212938,1017,1017,1017,1017,0
20250121,172000,62874212938,1017,1017,1017,1017,0
20250121,171900,62874212938,1017,1017,1017,1017,0
20250121,171800,62874212938,1017,1017,1017,1017,0
20250121,171700,62874212938,1017,1017,1017,1017,0
20250121,171600,62874212938,1017,1017,1017,1017,0
20250121,171500,62874212938,1017,1017,1017,1017,0
20250121,171400,62874212938,1017,1017,1017,1017,0
20250121,171300,62874212938,1017,1017,1017,1017,3599
20250121,171200,62874212938,1017,1017,1017,1017,0
20250121,171100,62874212938,1017,1017,1017,1017,0
20250121,171000,62874212938,1017,1017,1017,1017,0
20250121,170900,62874212938,1017,1017,1017,1017,0
20250121,170800,62874212938,1017,1017,1017,1017,0
20250121,170700,62874212938,1017,1017,1017,1017,0
20250121,170600,62874212938,1017,1017,1017,1017,0
20250121,170500,62874212938,1017,1017,1017,1017,0
20250121,170400,62874212938,1017,1017,1017,1017,0
20250121,170300,62874212938,1017,1017,1017,1017,0
20250121,170200,62874212938,1017,1017,1017,1017,0
20250121,170100,62874212938,1017,1017,1017,1017,0
20250121,170000,62874212938,1017,1017,1017,1017,0
20250121,165900,62874212938,1017,1017,1017,1017,0
20250121,165800,62874212938,1017,1017,1017,1017,0
20250121,165700,62874212938,1017,1017,1017,1017,0
20250121,165600,62874212938,1017,1017,1017,1017,0
20250121,165500,62874212938,1017,1017,1017,1017,0
20250121,165400,62874212938,1017,1017,1017,1017,0
20250121,165300,62874212938,1017,1017,1017,1017,0
20250121,165200,62874212938,1017,1017,1017,1017,0
20250121,165100,62874212938,1017,1017,1017,1017,0
20250121,165000,62874212938,1017,1017,1017,1017,0
20250121,164900,62874212938,1017,1017,1017,1017,0
20250121,164800,62874212938,1017,1017,1017,1017,0
20250121,164700,62874212938,1017,1017,1017,1017,0
20250121,164600,62874212938,1017,1017,1017,1017,0
20250121,164500,62874212938,1017,1017,1017,1017,0
20250121,164400,62874212938,1017,1017,1017,1017,0
20250121,164300,62874212938,1017,1017,1017,1017,3599
20250121,164200,62874212938,1017,1017,1017,1017,0
20250121,164100,62874212938,1017,1017,1017,1017,0
20250121,164000,62874212938,1017,1017,1017,1017,0
20250121,163900,62874212938,1017,1017,1017,1017,0
20250121,163800,62874212938,1017,1017,1017,1017,0
20250121,163700,62874212938,1017,1017,1017,1017,0
20250121,163600,62874212938,1017,1017,1017,1017,0
20250121,163500,62874212938,1017,1017,1017,1017,0
20250121,163400,62874212938,1017,1017,1017,1017,0
20250121,163300,62874212938,1017,1017,1017,1017,0
20250121,163200,62874212938,1017,1017,1017,1017,0
20250121,163100,62874212938,1017,1017,1017,1017,0
20250121,163000,62874212938,1017,1017,1017,1017,0
20250121,162900,62874212938,1017,1017,1017,1017,0
20250121,162800,62874212938,1017,1017,1017,1017,0
20250121,162700,62874212938,1017,1017,1017,1017,0
20250121,162600,62874212938,1017,1017,1017,1017,0
20250121,162500,62874212938,1017,1017,1017,1017,0
20250121,162400,62874212938,1017,1017,1017,1017,0
20250121,162300,62874212938,1017,1017,1017,1017,0
20250121,162200,62874212938,1017,1017,1017,1017,0
20250121,162100,62874212938,1017,1017,1017,1017,0
20250121,162000,62874212938,1017,1017,1017,1017,0
20250121,161900,62874212938,1017,1017,1017,1017,0
20250121,161800,62874212938,1017,1017,1017,1017,0
20250121,161700,62874212938,1017,1017,1017,1017,0
20250121,161600,62874212938,1017,1017,1017,1017,0
20250121,161500,62874212938,1017,1017,1017,1017,0
20250121,161400,62874212938,1017,1017,1017,1017,0
20250121,161300,62874212938,1017,1017,1017,1017,3599
20250121,161200,62874212938,1017,1017,1017,1017,0
20250121,161100,62874212938,1017,1017,1017,1017,0
20250121,161000,62874212938,1017,1017,1017,1017,0
20250121,160900,62874212938,1017,1017,1017,1017,0
20250121,160800,62874212938,1017,1017,1017,1017,0
20250121,160700,62874212938,1017,1017,1017,1017,0
20250121,160600,62874212938,1017,1017,1017,1017,0
20250121,160500,62874212938,1017,1017,1017,1017,0
20250121,160400,62874212938,1017,1017,1017,1017,0
20250121,160300,62874212938,1017,1017,1017,1017,0
20250121,160200,62874212938,1017,1017,1017,1017,0
20250121,160100,62874212938,1017,1017,1017,1017,0
20250121,160000,62874212938,1017,1017,1017,1017,0
20250121,155900,62874212938,1017,1017,1017,1017,0
20250121,155800,62874212938,1017,1017,1017,1017,0
20250121,155700,62874212938,1017,1017,1017,1017,0
20250121,155600,62874212938,1017,1017,1017,1017,0
20250121,155500,62874212938,1017,1017,1017,1017,0
20250121,155400,62874212938,1017,1017,1017,1017,0
20250121,155300,62874212938,1017,1017,1017,1017,0
20250121,155200,62874212938,1017,1017,1017,1017,0
20250121,155100,62874212938,1017,1017,1017,1017,0
20250121,155000,62874212938,1017,1017,1017,1017,0
20250121,154900,62874212938,1017,1017,1017,1017,0
20250121,154800,62874212938,1017,1017,1017,1017,0
20250121,154700,62874212938,1017,1017,1017,1017,0
20250121,154600,62874212938,1017,1017,1017,1017,0
20250121,154500,62874212938,1017,1017,1017,1017,0
20250121,154400,62874212938,1017,1017,1017,1017,0
20250121,154300,62874212938,1017,1017,1017,1017,3599
20250121,154200,62874212938,1017,1017,1017,1017,0
20250121,154100,62874212938,1017,1017,1017,1017,0
20250121,154000,62874212938,1017,1017,1017,1017,0
20250121,153900,62874212938,1017,1017,1017,1017,0
20250121,153800,62874212938,1017,1017,1017,1017,0
20250121,153700,62874212938,1017,1017,1017,1017,0
20250121,153600,62874212938,1017,1017,1017,1017,0
20250121,153500,62874212938,1017,1017,1017,1017,0
20250121,153400,62874212938,1017,1017,1017,1017,0
20250121,153300,62874212938,1017,1017,1017,1017,0
20250121,153200,62874212938,1017,1017,1017,1017,0
20250121,153100,62874212938,1017,1017,1017,1017,0
20250121,153000,62874212938,1017,1017,1017,1017,3599
20250121,152900,62870552755,1017,1017,1017,1017,0
20250121,152800,62870552755,1017,1017,1017,1017,0
20250121,152700,62870552755,1017,1017,1017,1017,0
20250121,152600,62870552755,1017,1017,1017,1017,0
20250121,152500,62870552755,1017,1017,1017,1017,0
20250121,152400,62870552755,1017,1017,1017,1017,0
20250121,152300,62870552755,1017,1017,1017,1017,0
20250121,152200,62870552755,1017,1017,1017,1017,0
20250121,152100,62870552755,1017,1017,1017,1017,0
20250121,152000,62870552755,1017,1017,1017,1017,0
20250121,151900,62870552755,1017,1017,1017,1017,22194
20250121,151800,62847981457,1017,1017,1017,1017,19585
20250121,151700,62828063512,1017,1017,1017,1017,2846
20250121,151600,62825169130,1017,1017,1017,1017,7464
20250121,151500,62817578242,1017,1017,1017,1017,1950
20250121,151400,62815595092,1017,1017,1017,1017,6574
20250121,151300,62808909334,1017,1017,1017,1017,3602
20250121,151200,62805246100,1017,1017,1017,1017,17490
20250121,151100,62787458770,1017,1017,1017,1015,124628
20250121,151000,62660754197,1017,1015,1017,1015,510686
20250121,150900,62141522310,1015,1008,1017,1007,433969
20250121,150800,61701008547,1008,999,1008,998,136474
20250121,150700,61563924229,1000,998,1001,998,47905
20250121,150600,61516051452,999,1003,1003,998,81118
20250121,150500,61434937998,1003,1002,1005,1001,56831
20250121,150400,61377910869,1002,1001,1003,1000,29243
20250121,150300,61348636717,1001,998,1002,997,81526
20250121,150200,61267214713,998,1002,1003,995,184449
20250121,150100,61083113572,1001,1009,1009,994,373543
20250121,150000,60709527478,1008,1011,1012,1006,81335
20250121,145900,60627496505,1011,1015,1015,1010,60875
20250121,145800,60565808569,1014,1014,1016,1013,117261
20250121,145700,60446786976,1014,1009,1014,1009,59410
20250121,145600,60386714380,1010,1009,1011,1005,55591
20250121,145500,60330705658,1009,1006,1012,1004,89465
20250121,145400,60240512491,1006,1013,1014,998,216678
20250121,145300,60022792195,1014,1016,1016,1014,87015
20250121,145200,59934423384,1015,1015,1016,1012,100680
20250121,145100,59832255749,1014,1014,1015,1011,50221
20250121,145000,59781338517,1014,1015,1016,1011,84206
20250121,144900,59695914681,1015,1016,1017,1013,166536
20250121,144800,59526791446,1014,1015,1017,1013,264722
20250121,144700,59257922649,1014,1010,1015,1009,175524
20250121,144600,59080389571,1010,1006,1010,1005,50848
20250121,144500,59029170715,1006,1006,1007,1003,90653
20250121,144400,58938020541,1006,1000,1006,1000,58052
20250121,144300,58879787073,1000,999,1000,998,17815
20250121,144200,58861995192,999,998,1000,998,11064
20250121,144100,58850944493,998,998,999,996,25554
20250121,144000,58825478067,999,998,999,997,10166
20250121,143900,58815333797,997,998,998,995,29086
20250121,143800,58786340388,997,998,999,996,16793
20250121,143700,58769593442,998,997,999,995,21961
20250121,143600,58747714016,996,995,997,994,18031
20250121,143500,58729775140,998,999,999,995,35064
20250121,143400,58694802649,999,998,1000,997,22351
20250121,143300,58672475573,997,1000,1000,996,18004
20250121,143200,58654496132,1000,995,1003,993,52300
20250121,143100,58602231993,995,993,995,992,35864
20250121,143000,58566618012,993,997,998,991,84738
20250121,142900,58482500073,998,1000,1000,995,42024
20250121,142800,58440563568,1000,994,1001,993,71675
20250121,142700,58369082413,993,991,998,989,124772
20250121,142600,58245157965,991,999,1000,986,316508
20250121,142500,57931392718,999,999,1000,996,37936
20250121,142400,57893530301,1000,999,1001,996,90239
20250121,142300,57803461410,999,999,1001,997,69101
20250121,142200,57734492338,997,1007,1007,992,410782
20250121,142100,57324677228,1005,1013,1014,1004,144862
20250121,142000,57178479282,1014,1015,1015,1012,36254
20250121,141900,57141722952,1015,1014,1015,1013,38711
20250121,141800,57102461076,1014,1012,1015,1012,40281
20250121,141700,57061628931,1012,1012,1014,1011,22644
20250121,141600,57038705262,1011,1014,1014,1010,33844
20250121,141500,57004488137,1014,1014,1014,1010,31526
20250121,141400,56972611360,1011,1011,1015,1008,91706
20250121,141300,56879916684,1012,1016,1017,1008,117749
20250121,141200,56760658501,1015,1014,1017,1006,240336
20250121,141100,56517158181,1015,1017,1017,1014,369647
20250121,141000,56141294948,1017,1017,1017,1015,178686
20250121,140900,55959608638,1017,1014,1017,1011,141879
20250121,140800,55815691914,1014,1017,1017,1010,552931
20250121,140700,55253719926,1017,1013,1017,1012,868819
20250121,140600,54370647247,1013,1013,1014,1010,29092
20250121,140500,54341197317,1013,1014,1014,1008,121424
20250121,140400,54218344388,1014,1012,1015,1010,212865
20250121,140300,54002613394,1013,1007,1013,1005,156646
20250121,140200,53844357411,1006,1005,1007,1004,44036
20250121,140100,53800034553,1005,1003,1006,1003,25874
20250121,140000,53774027297,1003,1006,1007,1003,34496
20250121,135900,53739341995,1004,1002,1007,1002,31115
20250121,135800,53708079774,1002,1004,1004,1001,15708
20250121,135700,53692324795,1005,1005,1007,1002,60342
20250121,135600,53631725082,1004,999,1005,998,95393
20250121,135500,53536205289,999,999,999,998,5247
20250121,135400,53530963746,999,997,999,996,26008
20250121,135300,53505011274,997,1001,1002,997,61375
20250121,135200,53443727426,1001,1000,1002,999,36748
20250121,135100,53406978493,1002,1000,1002,1000,19875
20250121,135000,53387086892,1001,1005,1007,998,53109
20250121,134900,53333892905,1005,1010,1011,1004,68215
20250121,134800,53265130564,1011,1010,1013,1007,160459
20250121,134700,53102955676,1010,1006,1010,1003,158509
20250121,134600,52943402682,1006,998,1006,998,221404
20250121,134500,52721494015,999,996,999,996,38432
20250121,134400,52683161361,996,997,997,995,54992
20250121,134300,52628416325,997,995,997,995,29375
20250121,134200,52599159016,996,998,998,995,37290
20250121,134100,52562023451,998,993,1000,993,133853
20250121,134000,52428521726,993,991,993,990,15894
20250121,133900,52412760481,991,990,992,990,27072
20250121,133800,52385947914,990,992,992,987,44483
20250121,133700,52341917794,992,987,992,987,26353
20250121,133600,52315850335,987,987,988,984,15681
20250121,133500,52300387865,987,985,989,984,26714
20250121,133400,52274033333,987,985,987,983,16470
20250121,133300,52257814572,986,986,988,984,29847
20250121,133200,52228370503,986,985,987,985,31626
20250121,133100,52197201565,986,981,986,980,24586
20250121,133000,52173043711,982,983,986,980,66118
20250121,132900,52108167447,986,982,987,980,27158
20250121,132800,52081465694,982,983,984,979,36263
20250121,132700,52045892355,983,985,985,983,41515
20250121,132600,52005076651,984,986,987,983,52625
20250121,132500,51953241229,987,988,988,985,27417
20250121,132400,51926197331,989,986,989,986,17533
20250121,132300,51908881943,985,982,990,982,55632
20250121,132200,51854015345,982,985,985,981,27463
20250121,132100,51827013382,985,979,986,978,47710
20250121,132000,51780232121,978,979,980,977,30314
20250121,131900,51750562950,980,978,980,977,40497
20250121,131800,51710959310,977,979,982,976,243554
20250121,131700,51472596339,980,986,987,979,370236
20250121,131600,51109089122,986,987,990,986,36448
20250121,131500,51073104779,987,990,990,987,21700
20250121,131400,51051667293,987,989,991,986,83769
20250121,131300,50968881636,989,987,990,986,26486
20250121,131200,50942693461,986,993,994,985,134921
20250121,131100,50809280598,993,993,994,992,8292
20250121,131000,50801043483,992,994,995,992,52079
20250121,130900,50749314532,995,995,995,993,26220
20250121,130800,50723251940,994,992,995,992,17877
20250121,130700,50705485514,992,995,995,991,42019
20250121,130600,50663723853,995,994,996,994,14972
20250121,130500,50648824456,993,993,995,993,14421
20250121,130400,50634491705,994,993,995,992,7523
20250121,130300,50627022227,992,991,993,991,25583
20250121,130200,50601632465,992,990,992,990,26466
20250121,130100,50575404917,990,990,991,990,15347
20250121,130000,50560203396,990,989,991,988,17818
20250121,125900,50542565910,989,989,991,988,36107
20250121,125800,50506860243,989,991,991,987,48322
20250121,125700,50459100693,990,988,992,988,14287
20250121,125600,50444949825,988,988,991,986,29647
20250121,125500,50415686129,986,989,990,984,178816
20250121,125400,50239266383,990,992,994,989,69152
20250121,125300,50170762478,992,992,995,991,8405
20250121,125200,50162422293,991,993,996,991,115114
20250121,125100,50048160560,996,993,996,993,16295
20250121,125000,50031959786,993,993,996,993,14561
20250121,124900,50017490976,993,993,994,992,38789
20250121,124800,49978990285,994,993,995,992,76077
20250121,124700,49903438710,993,991,995,991,28105
20250121,124600,49875518525,991,996,997,991,87738
20250121,124500,49788307485,996,998,998,996,14567
20250121,124400,49773797416,998,1000,1001,995,22660
20250121,124300,49751199605,1000,998,1000,997,32354
20250121,124200,49718868925,998,994,999,993,30166
20250121,124100,49688837545,994,997,1000,994,65584
20250121,124000,49623533127,996,1001,1002,996,45534
20250121,123900,49578015679,1002,1004,1007,1001,102314
20250121,123800,49475289883,1003,998,1003,998,62396
20250121,123700,49412879190,997,996,998,995,14702
20250121,123600,49398228704,996,995,998,995,21166
20250121,123500,49377147360,993,991,995,991,23553
20250121,123400,49353741297,991,992,993,991,6043
20250121,123300,49347749992,991,992,994,991,42061
20250121,123200,49306055021,992,992,994,991,23053
20250121,123100,49283184058,992,993,995,991,15979
20250121,123000,49267322046,993,992,995,991,25148
20250121,122900,49242374211,992,991,995,991,29222
20250121,122800,49213379127,992,995,996,991,43524
20250121,122700,49170156978,996,998,998,995,50431
20250121,122600,49119940709,996,996,999,995,27330
20250121,122500,49092722199,995,999,1001,995,77450
20250121,122400,49015348671,999,1001,1002,999,32040
20250121,122300,48983286798,1001,998,1001,997,54056
20250121,122200,48929262719,997,997,999,996,19263
20250121,122100,48910048351,997,996,998,996,12883
20250121,122000,48897204549,996,995,997,995,18859
20250121,121900,48878427875,995,989,998,989,70343
20250121,121800,48808632455,989,993,994,989,66726
20250121,121700,48742530923,991,996,998,991,71194
20250121,121600,48671715408,997,996,997,995,23463
20250121,121500,48648353744,996,996,997,995,10778
20250121,121400,48637617698,996,996,997,995,10354
20250121,121300,48627304426,996,995,998,995,27425
20250121,121200,48599977669,995,995,997,994,21402
20250121,121100,48578681171,995,994,996,994,13381
20250121,121000,48565367247,994,994,995,992,25483
20250121,120900,48540055696,994,991,994,990,14668
20250121,120800,48525508581,991,990,993,990,21139
20250121,120700,48504566297,989,991,991,989,25321
20250121,120600,48479499587,990,987,992,987,51682
20250121,120500,48428446369,987,991,993,985,141843
20250121,120400,48288247117,991,993,995,989,119263
20250121,120300,48170069978,993,998,999,992,73204
20250121,120200,48097272255,998,1002,1002,991,118813
20250121,120100,47978917025,1002,996,1002,995,41606
20250121,120000,47937343234,995,998,999,995,25193
20250121,115900,47912227556,997,996,998,995,10321
20250121,115800,47901935001,996,995,998,995,59546
20250121,115700,47842583848,996,1001,1004,991,235741
20250121,115600,47607534582,1000,1006,1017,996,2375947
20250121,115500,45196859558,1005,1005,1007,1004,40667
20250121,115400,45155983977,1005,1005,1006,1003,94013
20250121,115300,45061549762,1005,1007,1008,1002,122660
20250121,115200,44938328566,1007,993,1009,993,329037
20250121,115100,44608860145,993,993,994,992,5561
20250121,115000,44603337586,994,992,994,991,16706
20250121,114900,44586756136,992,991,992,991,28861
20250121,114800,44558142667,990,992,992,990,30502
20250121,114700,44527926688,992,992,992,989,29663
20250121,114600,44498550187,992,993,995,992,48377
20250121,114500,44450471563,993,994,996,990,54700
20250121,114400,44396184880,994,987,996,987,95772
20250121,114300,44301161273,988,988,988,983,80060
20250121,114200,44222296428,988,991,992,987,40966
20250121,114100,44181727970,991,983,991,983,150594
20250121,114000,44033287347,983,982,983,980,29336
20250121,113900,44004498227,982,984,984,980,71416
20250121,113800,43934390750,983,983,984,982,26420
20250121,113700,43908419299,984,983,984,980,29330
20250121,113600,43879617055,983,981,984,977,23104
20250121,113500,43856956241,978,985,986,975,251709
20250121,113400,43610111478,984,987,989,984,37590
20250121,113300,43573049215,988,987,990,987,33750
20250121,113200,43539683272,987,989,990,987,6849
20250121,113100,43532913045,988,987,990,987,16419
20250121,113000,43516680932,987,986,989,985,42905
20250121,112900,43474366902,986,986,987,986,42197
20250121,112800,43432736682,986,987,987,985,33907
20250121,112700,43399302182,988,989,989,987,15923
20250121,112600,43383566982,988,987,989,986,24786
20250121,112500,43359094287,987,989,990,987,24703
20250121,112400,43334685847,990,991,991,988,26945
20250121,112300,43308023298,990,991,991,988,27035
20250121,112200,43281266236,988,988,992,987,20043
20250121,112100,43261443191,988,987,988,983,136108
20250121,112000,43127451409,987,991,992,987,102073
20250121,111900,43026330271,990,990,991,989,25909
20250121,111800,43000688455,990,993,994,989,38948
20250121,111700,42962052111,994,990,994,990,48546
20250121,111600,42913857381,991,994,995,989,42800
20250121,111500,42871415243,994,993,995,991,48691
20250121,111400,42823068919,994,993,995,990,41631
20250121,111300,42781797805,993,987,994,986,73888
20250121,111200,42708570099,986,987,989,986,39912
20250121,111100,42669173934,987,988,989,986,37512
20250121,111000,42632142571,988,990,992,987,36333
20250121,110900,42596245660,992,987,992,985,62808
20250121,110800,42534284756,987,992,992,987,67088
20250121,110700,42467980031,992,990,994,989,67482
20250121,110600,42401128679,990,986,990,985,106235
20250121,110500,42296225493,985,993,994,983,239645
20250121,110400,42059205549,993,990,998,990,206783
20250121,110300,41853477147,994,983,995,982,198939
20250121,110200,41656792605,982,979,982,978,20990
20250121,110100,41636221275,980,973,980,972,48967
20250121,110000,41588456399,973,978,978,972,80845
20250121,105900,41509596978,977,982,982,975,132642
20250121,105800,41379830933,980,984,985,980,116791
20250121,105700,41265126029,984,982,985,980,55366
20250121,105600,41210689804,982,982,984,980,183357
20250121,105500,41030541908,981,981,983,978,107411
20250121,105400,40925212348,981,977,984,974,484878
20250121,105300,40450914493,977,970,978,970,193559
20250121,105200,40262247592,970,974,975,960,578753
20250121,105100,39702066016,973,979,982,973,455987
20250121,105000,39256020140,980,975,983,972,576283
20250121,104900,38691971775,976,998,999,971,1024235
20250121,104800,37686089784,998,1001,1002,990,371420
20250121,104700,37315924809,1000,993,1007,991,509533
20250121,104600,36806601910,993,1017,1017,990,1136498
20250121,104500,35660107191,1017,1017,1017,1017,37087
20250121,104400,35622389712,1017,1017,1017,1017,10674
20250121,104300,35611534254,1017,1017,1017,1017,34380
20250121,104200,35576569794,1017,1012,1017,1003,297597
20250121,104100,35274873396,1016,1017,1017,1002,3665080
20250121,104000,31548440613,1017,1017,1017,1017,72293
20250121,103900,31474918632,1017,1017,1017,1017,15442
20250121,103800,31459214118,1017,1017,1017,1017,16354
20250121,103700,31442582100,1017,1017,1017,1017,9316
20250121,103600,31433107728,1017,1017,1017,1017,21522
20250121,103500,31411219854,1017,1017,1017,1017,25097
20250121,103400,31385696205,1017,1017,1017,1017,2345
20250121,103300,31383311340,1017,1017,1017,1017,3902
20250121,103200,31379343006,1017,1017,1017,1017,17405
20250121,103100,31361642121,1017,1017,1017,1017,12401
20250121,103000,31349030304,1017,1017,1017,1017,4977
20250121,102900,31343968695,1017,1017,1017,1017,30494
20250121,102800,31312956297,1017,1017,1017,1017,6347
20250121,102700,31306501398,1017,1017,1017,1017,13428
20250121,102600,31292845122,1017,1017,1017,1017,35246
20250121,102500,31256999940,1017,1017,1017,1017,9124
20250121,102400,31247720832,1017,1017,1017,1017,5320
20250121,102300,31242310392,1017,1017,1017,1017,7737
20250121,102200,31234441863,1017,1017,1017,1017,50371
20250121,102100,31183214556,1017,1017,1017,1017,32556
20250121,102000,31150105104,1017,1017,1017,1017,84984
20250121,101900,31063676376,1017,1012,1017,1011,2235693
20250121,101800,28790756114,1012,1010,1013,1009,83996
20250121,101700,28705831513,1010,1006,1010,1003,125505
20250121,101600,28579449077,1005,1010,1012,1005,50380
20250121,101500,28528642261,1011,1009,1013,1008,102803
20250121,101400,28424811829,1010,1003,1016,1000,379166
20250121,101300,28041811002,1003,1014,1015,1002,189740
20250121,101200,27850764034,1014,1013,1016,1010,262871
20250121,101100,27584056619,1013,1010,1016,1010,464084
20250121,101000,27113504755,1009,1010,1011,1004,140307
20250121,100900,26972078662,1010,1007,1015,1006,505859
20250121,100800,26460045150,1006,1006,1008,1004,135750
20250121,100700,26323544591,1005,1003,1006,996,226248
20250121,100600,26096785558,1003,997,1006,995,270386
20250121,100500,25825942266,997,996,1003,992,129060
20250121,100400,25697318525,996,999,1007,989,385066
20250121,100300,25313242293,999,988,1010,987,1082085
20250121,100200,24236008306,987,989,990,986,178463
20250121,100100,24059662614,989,982,990,980,198617
20250121,100000,23863461440,980,989,989,977,185617
20250121,095900,23681134813,988,981,989,978,226769
20250121,095800,23457808330,978,980,982,974,126557
20250121,095700,23333921560,980,970,981,969,158898
20250121,095600,23178744414,970,970,970,967,50082
20250121,095500,23130253582,970,970,976,966,199828
20250121,095400,22936105281,970,967,970,964,41693
20250121,095300,22895773089,967,961,967,957,107539
20250121,095200,22792354176,962,971,972,961,152631
20250121,095100,22645078773,971,969,971,965,97681
20250121,095000,22550695897,969,968,977,967,123054
20250121,094900,22431296471,968,975,976,966,138595
20250121,094800,22296711296,975,978,981,973,247976
20250121,094700,22054506154,977,973,984,972,492627
20250121,094600,21572272082,973,969,976,968,441776
20250121,094500,21142412395,969,963,969,963,92352
20250121,094400,21053139438,963,964,969,960,171670
20250121,094300,20887325055,964,957,964,955,41745
20250121,094200,20847279628,958,962,965,958,104050
20250121,094100,20747104778,961,956,963,955,86520
20250121,094000,20664276147,956,967,967,953,134917
20250121,093900,20534501289,966,954,969,954,383625
20250121,093800,20164816018,954,942,963,941,343071
20250121,093700,19838946367,943,940,945,938,107927
20250121,093600,19737451336,940,944,949,939,216911
20250121,093500,19533066777,946,941,949,940,173098
20250121,093400,19369719600,944,952,957,941,210166
20250121,093300,19170228754,951,959,964,951,366595
20250121,093200,18818962889,960,956,963,951,477881
20250121,093100,18361266906,957,945,957,945,372471
20250121,093000,18006566137,945,947,949,942,337749
20250121,092900,17687099679,947,948,950,942,264799
20250121,092800,17436497148,948,942,948,938,242770
20250121,092700,17207658886,942,937,943,934,199917
20250121,092600,17019913636,937,940,941,937,192535
20250121,092500,16839211718,940,929,945,926,349738
20250121,092400,16511465976,929,934,934,920,210685
20250121,092300,16316529919,932,934,937,915,517850
20250121,092200,15837842638,934,941,950,932,457889
20250121,092100,15406840774,941,943,944,936,269659
20250121,092000,15153702947,943,930,946,927,457402
20250121,091900,14724508007,928,942,954,920,720340
20250121,091800,14049454774,946,975,977,930,1321748
20250121,091700,12792410603,974,973,980,970,457670
20250121,091600,12346008412,972,983,986,963,707538
20250121,091500,11656812838,983,989,992,971,991156
20250121,091400,10681037012,987,996,1017,970,1625333
20250121,091300,9072133631,996,1017,1017,980,4843474
20250121,091200,4161740334,1017,1017,1017,1017,294543
20250121,091100,3862190103,1017,1017,1017,1017,76704
20250121,091000,3784182135,1017,1017,1017,1017,38810
20250121,090900,3744712365,1017,1017,1017,1017,40626
20250121,090800,3703395723,1017,1017,1017,1017,111755
20250121,090700,3589740888,1017,1017,1017,1017,96257
20250121,090600,3491847519,1017,1017,1017,1017,209760
20250121,090500,3278521599,1017,1017,1017,1017,159764
20250121,090400,3116041611,1017,1017,1017,1017,108690
20250121,090300,3005503881,1017,1017,1017,1017,252047
20250121,090200,2749172082,1017,990,1017,971,2742018
20250121,090100,0,783,783,783,783,0
20250121,090000,0,783,783,783,783,0