stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185500,180642329,1468,1468,1468,1468,1794
20250102,185400,180642329,1468,1468,1468,1468,0
20250102,185300,180642329,1468,1468,1468,1468,0
20250102,185200,180642329,1468,1468,1468,1468,0
20250102,185100,180642329,1468,1468,1468,1468,0
20250102,185000,180642329,1468,1468,1468,1468,0
20250102,184900,180642329,1468,1468,1468,1468,0
20250102,184800,180642329,1468,1468,1468,1468,0
20250102,184700,180642329,1468,1468,1468,1468,0
20250102,184600,180642329,1468,1468,1468,1468,0
20250102,184500,180642329,1468,1468,1468,1468,0
20250102,184400,180642329,1468,1468,1468,1468,0
20250102,184300,180642329,1468,1468,1468,1468,0
20250102,184200,180642329,1468,1468,1468,1468,0
20250102,184100,180642329,1468,1468,1468,1468,0
20250102,184000,180642329,1468,1468,1468,1468,0
20250102,183900,180642329,1468,1468,1468,1468,0
20250102,183800,180642329,1468,1468,1468,1468,0
20250102,183700,180642329,1468,1468,1468,1468,0
20250102,183600,180642329,1468,1468,1468,1468,0
20250102,183500,180642329,1468,1468,1468,1468,0
20250102,183400,180642329,1468,1468,1468,1468,0
20250102,183300,180642329,1468,1468,1468,1468,0
20250102,183200,180642329,1468,1468,1468,1468,0
20250102,183100,180642329,1468,1468,1468,1468,0
20250102,183000,180642329,1468,1468,1468,1468,0
20250102,182900,180642329,1468,1468,1468,1468,0
20250102,182800,180642329,1468,1468,1468,1468,0
20250102,182700,180642329,1468,1468,1468,1468,0
20250102,182600,180642329,1468,1468,1468,1468,0
20250102,182500,180642329,1468,1468,1468,1468,1794
20250102,182400,180642329,1468,1468,1468,1468,0
20250102,182300,180642329,1468,1468,1468,1468,0
20250102,182200,180642329,1468,1468,1468,1468,0
20250102,182100,180642329,1468,1468,1468,1468,0
20250102,182000,180642329,1468,1468,1468,1468,0
20250102,181900,180642329,1468,1468,1468,1468,0
20250102,181800,180642329,1468,1468,1468,1468,0
20250102,181700,180642329,1468,1468,1468,1468,0
20250102,181600,180642329,1468,1468,1468,1468,0
20250102,181500,180642329,1468,1468,1468,1468,0
20250102,181400,180642329,1468,1468,1468,1468,0
20250102,181300,180642329,1468,1468,1468,1468,0
20250102,181200,180642329,1468,1468,1468,1468,0
20250102,181100,180642329,1468,1468,1468,1468,0
20250102,181000,180642329,1468,1468,1468,1468,0
20250102,180900,180642329,1468,1468,1468,1468,0
20250102,180800,180642329,1468,1468,1468,1468,0
20250102,180700,180642329,1468,1468,1468,1468,0
20250102,180600,180642329,1468,1468,1468,1468,0
20250102,180500,180642329,1468,1468,1468,1468,0
20250102,180400,180642329,1468,1468,1468,1468,0
20250102,180300,180642329,1468,1468,1468,1468,0
20250102,180200,180642329,1468,1468,1468,1468,0
20250102,180100,180642329,1468,1468,1468,1468,0
20250102,180000,180642329,1468,1468,1468,1468,0
20250102,175900,180642329,1468,1468,1468,1468,0
20250102,175800,180642329,1468,1468,1468,1468,0
20250102,175700,180642329,1468,1468,1468,1468,0
20250102,175600,180642329,1468,1468,1468,1468,0
20250102,175500,180642329,1468,1468,1468,1468,1794
20250102,175400,180642329,1468,1468,1468,1468,0
20250102,175300,180642329,1468,1468,1468,1468,0
20250102,175200,180642329,1468,1468,1468,1468,0
20250102,175100,180642329,1468,1468,1468,1468,0
20250102,175000,180642329,1468,1468,1468,1468,0
20250102,174900,180642329,1468,1468,1468,1468,0
20250102,174800,180642329,1468,1468,1468,1468,0
20250102,174700,180642329,1468,1468,1468,1468,0
20250102,174600,180642329,1468,1468,1468,1468,0
20250102,174500,180642329,1468,1468,1468,1468,0
20250102,174400,180642329,1468,1468,1468,1468,0
20250102,174300,180642329,1468,1468,1468,1468,0
20250102,174200,180642329,1468,1468,1468,1468,0
20250102,174100,180642329,1468,1468,1468,1468,0
20250102,174000,180642329,1468,1468,1468,1468,0
20250102,173900,180642329,1468,1468,1468,1468,0
20250102,173800,180642329,1468,1468,1468,1468,0
20250102,173700,180642329,1468,1468,1468,1468,0
20250102,173600,180642329,1468,1468,1468,1468,0
20250102,173500,180642329,1468,1468,1468,1468,0
20250102,173400,180642329,1468,1468,1468,1468,0
20250102,173300,180642329,1468,1468,1468,1468,0
20250102,173200,180642329,1468,1468,1468,1468,0
20250102,173100,180642329,1468,1468,1468,1468,0
20250102,173000,180642329,1468,1468,1468,1468,0
20250102,172900,180642329,1468,1468,1468,1468,0
20250102,172800,180642329,1468,1468,1468,1468,0
20250102,172700,180642329,1468,1468,1468,1468,0
20250102,172600,180642329,1468,1468,1468,1468,0
20250102,172500,180642329,1468,1468,1468,1468,1794
20250102,172400,180642329,1468,1468,1468,1468,0
20250102,172300,180642329,1468,1468,1468,1468,0
20250102,172200,180642329,1468,1468,1468,1468,0
20250102,172100,180642329,1468,1468,1468,1468,0
20250102,172000,180642329,1468,1468,1468,1468,0
20250102,171900,180642329,1468,1468,1468,1468,0
20250102,171800,180642329,1468,1468,1468,1468,0
20250102,171700,180642329,1468,1468,1468,1468,0
20250102,171600,180642329,1468,1468,1468,1468,0
20250102,171500,180642329,1468,1468,1468,1468,0
20250102,171400,180642329,1468,1468,1468,1468,0
20250102,171300,180642329,1468,1468,1468,1468,0
20250102,171200,180642329,1468,1468,1468,1468,0
20250102,171100,180642329,1468,1468,1468,1468,0
20250102,171000,180642329,1468,1468,1468,1468,0
20250102,170900,180642329,1468,1468,1468,1468,0
20250102,170800,180642329,1468,1468,1468,1468,0
20250102,170700,180642329,1468,1468,1468,1468,0
20250102,170600,180642329,1468,1468,1468,1468,0
20250102,170500,180642329,1468,1468,1468,1468,0
20250102,170400,180642329,1468,1468,1468,1468,0
20250102,170300,180642329,1468,1468,1468,1468,0
20250102,170200,180642329,1468,1468,1468,1468,0
20250102,170100,180642329,1468,1468,1468,1468,0
20250102,170000,180642329,1468,1468,1468,1468,0
20250102,165900,180642329,1468,1468,1468,1468,0
20250102,165800,180642329,1468,1468,1468,1468,0
20250102,165700,180642329,1468,1468,1468,1468,0
20250102,165600,180642329,1468,1468,1468,1468,0
20250102,165500,180642329,1468,1468,1468,1468,1794
20250102,165400,180642329,1468,1468,1468,1468,0
20250102,165300,180642329,1468,1468,1468,1468,0
20250102,165200,180642329,1468,1468,1468,1468,0
20250102,165100,180642329,1468,1468,1468,1468,0
20250102,165000,180642329,1468,1468,1468,1468,0
20250102,164900,180642329,1468,1468,1468,1468,0
20250102,164800,180642329,1468,1468,1468,1468,0
20250102,164700,180642329,1468,1468,1468,1468,0
20250102,164600,180642329,1468,1468,1468,1468,0
20250102,164500,180642329,1468,1468,1468,1468,0
20250102,164400,180642329,1468,1468,1468,1468,0
20250102,164300,180642329,1468,1468,1468,1468,0
20250102,164200,180642329,1468,1468,1468,1468,0
20250102,164100,180642329,1468,1468,1468,1468,0
20250102,164000,180642329,1468,1468,1468,1468,0
20250102,163900,180642329,1468,1468,1468,1468,0
20250102,163800,180642329,1468,1468,1468,1468,0
20250102,163700,180642329,1468,1468,1468,1468,0
20250102,163600,180642329,1468,1468,1468,1468,0
20250102,163500,180642329,1468,1468,1468,1468,0
20250102,163400,180642329,1468,1468,1468,1468,0
20250102,163300,180642329,1468,1468,1468,1468,0
20250102,163200,180642329,1468,1468,1468,1468,0
20250102,163100,180642329,1468,1468,1468,1468,0
20250102,163000,180642329,1468,1468,1468,1468,0
20250102,162900,180642329,1468,1468,1468,1468,0
20250102,162800,180642329,1468,1468,1468,1468,0
20250102,162700,180642329,1468,1468,1468,1468,0
20250102,162600,180642329,1468,1468,1468,1468,0
20250102,162500,180642329,1468,1468,1468,1468,1794
20250102,162400,180642329,1468,1468,1468,1468,0
20250102,162300,180642329,1468,1468,1468,1468,0
20250102,162200,180642329,1468,1468,1468,1468,0
20250102,162100,180642329,1468,1468,1468,1468,0
20250102,162000,180642329,1468,1468,1468,1468,0
20250102,161900,180642329,1468,1468,1468,1468,0
20250102,161800,180642329,1468,1468,1468,1468,0
20250102,161700,180642329,1468,1468,1468,1468,0
20250102,161600,180642329,1468,1468,1468,1468,0
20250102,161500,180642329,1468,1468,1468,1468,0
20250102,161400,180642329,1468,1468,1468,1468,0
20250102,161300,180642329,1468,1468,1468,1468,0
20250102,161200,180642329,1468,1468,1468,1468,0
20250102,161100,180642329,1468,1468,1468,1468,0
20250102,161000,180642329,1468,1468,1468,1468,0
20250102,160900,180642329,1468,1468,1468,1468,0
20250102,160800,180642329,1468,1468,1468,1468,0
20250102,160700,180642329,1468,1468,1468,1468,0
20250102,160600,180642329,1468,1468,1468,1468,0
20250102,160500,180642329,1468,1468,1468,1468,0
20250102,160400,180642329,1468,1468,1468,1468,0
20250102,160300,180642329,1468,1468,1468,1468,0
20250102,160200,180642329,1468,1468,1468,1468,0
20250102,160100,180642329,1468,1468,1468,1468,0
20250102,160000,180642329,1468,1468,1468,1468,0
20250102,155900,180642329,1468,1468,1468,1468,0
20250102,155800,180642329,1468,1468,1468,1468,0
20250102,155700,180642329,1468,1468,1468,1468,0
20250102,155600,180642329,1468,1468,1468,1468,0
20250102,155500,180642329,1468,1468,1468,1468,1794
20250102,155400,180642329,1468,1468,1468,1468,0
20250102,155300,180642329,1468,1468,1468,1468,0
20250102,155200,180642329,1468,1468,1468,1468,0
20250102,155100,180642329,1468,1468,1468,1468,0
20250102,155000,180642329,1468,1468,1468,1468,0
20250102,154900,180642329,1468,1468,1468,1468,0
20250102,154800,180642329,1468,1468,1468,1468,0
20250102,154700,180642329,1468,1468,1468,1468,0
20250102,154600,180642329,1468,1468,1468,1468,0
20250102,154500,180642329,1468,1468,1468,1468,0
20250102,154400,180642329,1468,1468,1468,1468,0
20250102,154300,180642329,1468,1468,1468,1468,0
20250102,154200,180642329,1468,1468,1468,1468,0
20250102,154100,180642329,1468,1468,1468,1468,0
20250102,154000,180642329,1468,1468,1468,1468,0
20250102,153900,180642329,1468,1468,1468,1468,0
20250102,153800,180642329,1468,1468,1468,1468,0
20250102,153700,180642329,1468,1468,1468,1468,0
20250102,153600,180642329,1468,1468,1468,1468,0
20250102,153500,180642329,1468,1468,1468,1468,0
20250102,153400,180642329,1468,1468,1468,1468,0
20250102,153300,180642329,1468,1468,1468,1468,0
20250102,153200,180642329,1468,1468,1468,1468,0
20250102,153100,180642329,1468,1468,1468,1468,0
20250102,153000,180642329,1468,1468,1468,1468,1794
20250102,152900,178008737,1467,1467,1467,1467,0
20250102,152800,178008737,1467,1467,1467,1467,0
20250102,152700,178008737,1467,1467,1467,1467,0
20250102,152600,178008737,1467,1467,1467,1467,0
20250102,152500,178008737,1467,1467,1467,1467,0
20250102,152400,178008737,1467,1467,1467,1467,0
20250102,152300,178008737,1467,1467,1467,1467,0
20250102,152200,178008737,1467,1467,1467,1467,0
20250102,152100,178008737,1467,1467,1467,1467,0
20250102,152000,178008737,1467,1467,1467,1467,0
20250102,151900,178008737,1467,1467,1467,1467,0
20250102,151800,178008737,1467,1467,1467,1465,48
20250102,151700,177938413,1465,1466,1466,1465,60
20250102,151600,177850503,1467,1467,1467,1467,0
20250102,151500,177850503,1467,1464,1467,1464,1254
20250102,151400,176011795,1464,1463,1464,1462,3049
20250102,151300,171551082,1464,1464,1464,1464,10
20250102,151200,171536442,1466,1466,1466,1466,0
20250102,151100,171536442,1466,1466,1466,1466,0
20250102,151000,171536442,1466,1466,1466,1466,1
20250102,150900,171534976,1462,1463,1463,1462,235
20250102,150800,171191223,1467,1467,1467,1467,0
20250102,150700,171191223,1467,1467,1467,1467,0
20250102,150600,171191223,1467,1463,1467,1463,1001
20250102,150500,169726756,1463,1465,1465,1463,3302
20250102,150400,164891503,1467,1465,1467,1465,719
20250102,150300,163836788,1466,1466,1466,1466,1
20250102,150200,163835322,1471,1471,1471,1471,0
20250102,150100,163835322,1471,1471,1471,1471,0
20250102,150000,163835322,1471,1471,1471,1471,0
20250102,145900,163835322,1471,1471,1471,1471,0
20250102,145800,163835322,1471,1471,1471,1471,0
20250102,145700,163835322,1471,1471,1471,1471,1
20250102,145600,163833851,1464,1471,1471,1464,15
20250102,145500,163811884,1471,1471,1471,1471,0
20250102,145400,163811884,1471,1471,1471,1471,0
20250102,145300,163811884,1471,1471,1471,1471,0
20250102,145200,163811884,1471,1471,1471,1471,0
20250102,145100,163811884,1471,1471,1471,1471,0
20250102,145000,163811884,1471,1471,1471,1471,0
20250102,144900,163811884,1471,1471,1471,1471,0
20250102,144800,163811884,1471,1471,1471,1471,0
20250102,144700,163811884,1471,1471,1471,1471,0
20250102,144600,163811884,1471,1471,1471,1471,0
20250102,144500,163811884,1471,1471,1471,1471,0
20250102,144400,163811884,1471,1471,1471,1471,1
20250102,144300,163810413,1464,1464,1464,1464,0
20250102,144200,163810413,1464,1464,1464,1464,10
20250102,144100,163795773,1464,1464,1464,1464,0
20250102,144000,163795773,1464,1464,1464,1464,2
20250102,143900,163792845,1464,1464,1464,1464,0
20250102,143800,163792845,1464,1464,1464,1464,40
20250102,143700,163734285,1464,1464,1464,1464,50
20250102,143600,163661085,1473,1473,1473,1473,0
20250102,143500,163661085,1473,1473,1473,1473,0
20250102,143400,163661085,1473,1473,1473,1473,0
20250102,143300,163661085,1473,1473,1473,1473,0
20250102,143200,163661085,1473,1473,1473,1473,0
20250102,143100,163661085,1473,1473,1473,1473,1
20250102,143000,163659612,1462,1465,1465,1462,9726
20250102,142900,149435534,1473,1473,1473,1473,0
20250102,142800,149435534,1473,1473,1473,1473,0
20250102,142700,149435534,1473,1473,1473,1473,1
20250102,142600,149434061,1471,1471,1471,1471,955
20250102,142500,148029256,1473,1473,1473,1473,0
20250102,142400,148029256,1473,1473,1473,1473,0
20250102,142300,148029256,1473,1473,1473,1473,0
20250102,142200,148029256,1473,1473,1473,1473,0
20250102,142100,148029256,1473,1473,1473,1473,0
20250102,142000,148029256,1473,1473,1473,1473,0
20250102,141900,148029256,1473,1473,1473,1473,0
20250102,141800,148029256,1473,1473,1473,1473,0
20250102,141700,148029256,1473,1473,1473,1473,0
20250102,141600,148029256,1473,1473,1473,1473,0
20250102,141500,148029256,1473,1473,1473,1473,0
20250102,141400,148029256,1473,1473,1473,1473,0
20250102,141300,148029256,1473,1473,1473,1473,0
20250102,141200,148029256,1473,1473,1473,1473,1
20250102,141100,148027783,1465,1465,1465,1465,100
20250102,141000,147881283,1473,1473,1473,1473,0
20250102,140900,147881283,1473,1473,1473,1473,0
20250102,140800,147881283,1473,1473,1473,1473,0
20250102,140700,147881283,1473,1473,1473,1473,0
20250102,140600,147881283,1473,1473,1473,1473,0
20250102,140500,147881283,1473,1473,1473,1473,6
20250102,140400,147872445,1476,1476,1476,1476,0
20250102,140300,147872445,1476,1476,1476,1476,0
20250102,140200,147872445,1476,1476,1476,1476,0
20250102,140100,147872445,1476,1476,1476,1476,0
20250102,140000,147872445,1476,1476,1476,1476,0
20250102,135900,147872445,1476,1476,1476,1476,1
20250102,135800,147870969,1478,1478,1478,1478,0
20250102,135700,147870969,1478,1478,1478,1478,0
20250102,135600,147870969,1478,1478,1478,1478,0
20250102,135500,147870969,1478,1478,1478,1478,0
20250102,135400,147870969,1478,1478,1478,1478,0
20250102,135300,147870969,1478,1478,1478,1478,0
20250102,135200,147870969,1478,1473,1478,1473,4
20250102,135100,147865069,1472,1472,1472,1472,0
20250102,135000,147865069,1472,1469,1472,1469,2174
20250102,134900,144666927,1469,1469,1469,1469,0
20250102,134800,144666927,1469,1469,1469,1469,0
20250102,134700,144666927,1469,1469,1469,1469,0
20250102,134600,144666927,1469,1469,1469,1469,0
20250102,134500,144666927,1469,1469,1469,1469,0
20250102,134400,144666927,1469,1469,1469,1469,0
20250102,134300,144666927,1469,1469,1469,1469,0
20250102,134200,144666927,1469,1469,1469,1469,0
20250102,134100,144666927,1469,1469,1469,1469,0
20250102,134000,144666927,1469,1469,1469,1469,0
20250102,133900,144666927,1469,1469,1469,1469,1
20250102,133800,144665458,1469,1469,1469,1469,1
20250102,133700,144663989,1460,1460,1460,1460,500
20250102,133600,143933989,1469,1469,1469,1469,0
20250102,133500,143933989,1469,1469,1469,1469,50
20250102,133400,143860539,1469,1469,1469,1469,0
20250102,133300,143860539,1469,1469,1469,1469,0
20250102,133200,143860539,1469,1469,1469,1469,0
20250102,133100,143860539,1469,1469,1469,1469,0
20250102,133000,143860539,1469,1469,1469,1469,0
20250102,132900,143860539,1469,1469,1469,1469,0
20250102,132800,143860539,1469,1469,1469,1469,0
20250102,132700,143860539,1469,1469,1469,1469,0
20250102,132600,143860539,1469,1468,1469,1468,2
20250102,132500,143857602,1467,1464,1467,1464,31
20250102,132400,143812215,1464,1464,1464,1464,0
20250102,132300,143812215,1464,1464,1464,1464,0
20250102,132200,143812215,1464,1464,1464,1464,103
20250102,132100,143661423,1464,1464,1464,1464,0
20250102,132000,143661423,1464,1464,1464,1464,0
20250102,131900,143661423,1464,1462,1464,1462,9221
20250102,131800,130170906,1458,1458,1458,1458,0
20250102,131700,130170906,1458,1458,1458,1458,0
20250102,131600,130170906,1458,1458,1458,1458,1
20250102,131500,130169448,1458,1458,1458,1458,0
20250102,131400,130169448,1458,1458,1458,1458,0
20250102,131300,130169448,1458,1458,1458,1458,0
20250102,131200,130169448,1458,1458,1458,1458,0
20250102,131100,130169448,1458,1459,1459,1458,1030
20250102,131000,128667219,1463,1463,1463,1463,0
20250102,130900,128667219,1463,1463,1463,1463,0
20250102,130800,128667219,1463,1462,1463,1462,495
20250102,130700,127943356,1462,1462,1462,1462,0
20250102,130600,127943356,1462,1462,1462,1462,0
20250102,130500,127943356,1462,1462,1462,1462,0
20250102,130400,127943356,1462,1462,1462,1462,0
20250102,130300,127943356,1462,1462,1462,1462,400
20250102,130200,127358556,1464,1464,1464,1464,0
20250102,130100,127358556,1464,1464,1464,1464,10
20250102,130000,127343916,1457,1457,1457,1457,103
20250102,125900,127193845,1457,1457,1457,1457,103
20250102,125800,127043774,1457,1457,1457,1457,103
20250102,125700,126893703,1457,1457,1457,1457,103
20250102,125600,126743632,1457,1457,1457,1457,103
20250102,125500,126593561,1458,1458,1458,1458,103
20250102,125400,126443387,1458,1458,1458,1458,103
20250102,125300,126293213,1458,1458,1458,1458,103
20250102,125200,126143039,1457,1467,1467,1457,113
20250102,125100,125978298,1457,1464,1467,1457,239
20250102,125000,125629012,1457,1457,1457,1457,103
20250102,124900,125478941,1457,1457,1457,1457,206
20250102,124800,125178799,1457,1457,1457,1457,103
20250102,124700,125028728,1466,1457,1466,1457,104
20250102,124600,124877191,1466,1458,1466,1458,265
20250102,124500,124489528,1463,1457,1463,1457,304
20250102,124400,124045394,1457,1457,1457,1457,103
20250102,124300,123895323,1457,1457,1457,1457,103
20250102,124200,123745252,1457,1458,1458,1457,1196
20250102,124100,122001587,1458,1458,1458,1458,10
20250102,124000,121987007,1457,1457,1457,1457,103
20250102,123900,121836936,1457,1457,1457,1457,103
20250102,123800,121686865,1457,1457,1457,1457,206
20250102,123700,121386723,1457,1457,1457,1457,103
20250102,123600,121236652,1457,1457,1457,1457,103
20250102,123500,121086581,1457,1457,1457,1457,103
20250102,123400,120936510,1463,1458,1463,1457,254
20250102,123300,120566323,1457,1457,1457,1457,104
20250102,123200,120414795,1457,1457,1457,1457,103
20250102,123100,120264724,1457,1457,1457,1457,103
20250102,123000,120114653,1457,1458,1458,1457,179
20250102,122900,119853748,1458,1457,1458,1457,104
20250102,122800,119702219,1458,1458,1458,1458,102
20250102,122700,119553503,1457,1457,1463,1457,207
20250102,122600,119251898,1457,1457,1457,1457,103
20250102,122500,119101827,1463,1457,1463,1457,104
20250102,122400,118950293,1457,1457,1457,1457,103
20250102,122300,118800222,1457,1457,1457,1457,103
20250102,122200,118650151,1457,1457,1457,1457,103
20250102,122100,118500080,1457,1457,1457,1457,103
20250102,122000,118350009,1457,1457,1457,1457,103
20250102,121900,118199938,1457,1457,1457,1457,103
20250102,121800,118049867,1457,1457,1457,1457,103
20250102,121700,117899796,1457,1457,1457,1457,103
20250102,121600,117749725,1458,1457,1458,1457,206
20250102,121500,117449480,1456,1456,1456,1456,103
20250102,121400,117299512,1456,1457,1457,1456,1103
20250102,121300,115692759,1457,1457,1457,1457,103
20250102,121200,115542688,1457,1457,1457,1457,103
20250102,121100,115392617,1457,1457,1457,1457,103
20250102,121000,115242546,1457,1457,1457,1457,103
20250102,120900,115092475,1457,1457,1457,1457,103
20250102,120800,114942404,1456,1456,1456,1456,103
20250102,120700,114792436,1456,1456,1456,1456,103
20250102,120600,114642468,1457,1457,1457,1457,206
20250102,120500,114342326,1456,1456,1456,1456,103
20250102,120400,114192358,1456,1456,1456,1456,103
20250102,120300,114042390,1456,1456,1456,1456,103
20250102,120200,113892422,1456,1456,1456,1456,103
20250102,120100,113742454,1457,1457,1457,1457,103
20250102,120000,113592383,1456,1456,1456,1456,103
20250102,115900,113442415,1456,1456,1456,1456,103
20250102,115800,113292447,1456,1456,1456,1456,103
20250102,115700,113142479,1456,1456,1456,1456,206
20250102,115600,112842543,1456,1456,1456,1456,132
20250102,115500,112650351,1456,1456,1456,1456,103
20250102,115400,112500383,1455,1455,1455,1455,103
20250102,115300,112350518,1463,1455,1463,1455,153
20250102,115200,112127503,1455,1455,1455,1455,103
20250102,115100,111977638,1455,1455,1455,1455,103
20250102,115000,111827773,1463,1463,1463,1455,105
20250102,114900,111674982,1455,1455,1455,1455,103
20250102,114800,111525117,1455,1455,1455,1455,206
20250102,114700,111225387,1455,1455,1455,1455,103
20250102,114600,111075522,1455,1455,1455,1455,103
20250102,114500,110925657,1455,1463,1463,1455,104
20250102,114400,110774329,1455,1455,1455,1455,103
20250102,114300,110624464,1455,1463,1463,1455,113
20250102,114200,110459969,1455,1455,1455,1455,103
20250102,114100,110310104,1455,1455,1455,1455,103
20250102,114000,110160239,1455,1464,1464,1455,104
20250102,113900,110008910,1455,1454,1464,1454,207
20250102,113800,109707819,1466,1456,1466,1456,109
20250102,113700,109549055,1457,1467,1467,1457,793
20250102,113600,108386811,1467,1456,1467,1456,104
20250102,113500,108235376,1462,1456,1462,1456,603
20250102,113400,107354408,1456,1456,1456,1456,103
20250102,113300,107204440,1456,1456,1456,1456,283
20250102,113200,106792392,1456,1456,1461,1456,219
20250102,113100,106473523,1456,1456,1456,1456,200
20250102,113000,106182323,1456,1456,1456,1456,307
20250102,112900,105735331,1462,1456,1462,1455,614
20250102,112800,104841348,1455,1457,1457,1451,6200
20250102,112700,95837248,1457,1457,1457,1457,156
20250102,112600,95609956,1457,1457,1457,1456,308
20250102,112500,95161293,1456,1456,1456,1455,177
20250102,112400,94903655,1456,1455,1456,1455,459
20250102,112300,94235804,1456,1456,1456,1456,100
20250102,112200,94090204,1455,1456,1456,1455,198
20250102,112100,93802014,1456,1456,1456,1456,206
20250102,112000,93502078,1456,1456,1456,1456,167
20250102,111900,93258926,1456,1468,1468,1456,104
20250102,111800,93107490,1457,1457,1457,1457,103
20250102,111700,92957419,1459,1454,1459,1454,115
20250102,111600,92790149,1453,1453,1453,1453,103
20250102,111500,92640490,1453,1458,1458,1453,107
20250102,111400,92485009,1453,1455,1460,1453,1104
20250102,111300,90878417,1453,1457,1457,1453,855
20250102,111200,89634132,1458,1460,1461,1458,474
20250102,111100,88942556,1467,1465,1467,1460,6350
20250102,111000,79663796,1465,1465,1465,1465,103
20250102,110900,79512901,1471,1465,1471,1465,1011
20250102,110800,78031780,1465,1465,1465,1464,106
20250102,110700,77876593,1465,1465,1465,1465,100
20250102,110600,77730093,1464,1464,1464,1464,103
20250102,110500,77579301,1471,1471,1471,1464,121
20250102,110400,77402031,1471,1465,1471,1465,105
20250102,110300,77248200,1465,1465,1466,1465,512
20250102,110200,76497814,1466,1465,1466,1465,621
20250102,110100,75588031,1466,1466,1466,1466,881
20250102,110000,74296485,1466,1471,1471,1466,104
20250102,105900,74144016,1466,1467,1467,1466,199
20250102,105800,73852186,1467,1467,1467,1467,87
20250102,105700,73724557,1467,1468,1468,1467,261
20250102,105600,73341570,1468,1468,1468,1468,10
20250102,105500,73326890,1470,1469,1470,1468,500
20250102,105400,72592588,1470,1470,1472,1470,535
20250102,105300,71806032,1470,1470,1470,1470,103
20250102,105200,71654622,1472,1470,1472,1470,107
20250102,105100,71497324,1470,1471,1471,1470,1590
20250102,105000,69159919,1473,1472,1473,1471,252
20250102,104900,68788984,1471,1472,1472,1471,1954
20250102,104800,65914510,1473,1473,1473,1473,102
20250102,104700,65764264,1472,1476,1476,1472,3616
20250102,104600,60432334,1477,1480,1480,1477,5230
20250102,104500,52702096,1480,1480,1480,1479,5128
20250102,104400,45113684,1480,1480,1480,1480,103
20250102,104300,44961244,1480,1480,1480,1480,103
20250102,104200,44808804,1489,1480,1489,1480,107
20250102,104100,44650435,1490,1482,1490,1480,136
20250102,104000,44449049,1480,1480,1480,1480,103
20250102,103900,44296609,1481,1481,1481,1481,426
20250102,103800,43665703,1480,1480,1480,1480,168
20250102,103700,43417063,1480,1481,1481,1480,1452
20250102,103600,41266754,1481,1482,1482,1481,141
20250102,103500,41057895,1490,1482,1490,1482,253
20250102,103400,40681790,1482,1482,1482,1482,103
20250102,103300,40529144,1482,1482,1482,1482,103
20250102,103200,40376498,1482,1482,1482,1482,103
20250102,103100,40223852,1482,1491,1491,1482,113
20250102,103000,40056296,1482,1482,1482,1482,103
20250102,102900,39903650,1482,1482,1482,1482,104
20250102,102800,39749522,1482,1482,1482,1482,103
20250102,102700,39596876,1482,1482,1492,1482,5245
20250102,102600,31773490,1492,1491,1492,1482,139
20250102,102500,31567166,1491,1481,1491,1481,118
20250102,102400,31392276,1481,1482,1482,1481,203
20250102,102300,31091533,1481,1481,1481,1481,103
20250102,102200,30938990,1493,1481,1493,1481,104
20250102,102100,30784954,1496,1490,1496,1481,5104
20250102,102000,23166748,1480,1490,1490,1480,238
20250102,101900,22813158,1480,1480,1480,1480,103
20250102,101800,22660718,1480,1481,1481,1480,206
20250102,101700,22355735,1490,1480,1490,1480,106
20250102,101600,22198845,1480,1480,1480,1480,374
20250102,101500,21645325,1480,1480,1480,1480,303
20250102,101400,21196885,1481,1481,1481,1481,103
20250102,101300,21044342,1481,1481,1481,1481,103
20250102,101200,20891799,1481,1481,1481,1481,107
20250102,101100,20733332,1482,1482,1482,1482,103
20250102,101000,20580686,1481,1481,1481,1481,103
20250102,100900,20428143,1481,1493,1493,1481,3431
20250102,100800,15306896,1493,1493,1493,1493,292
20250102,100700,14870940,1493,1493,1493,1493,1242
20250102,100600,13016634,1493,1489,1493,1481,5249
20250102,100500,5200353,1480,1488,1488,1480,3082
20250102,100400,624255,1489,1489,1489,1488,362
20250102,100300,85271,1489,1489,1499,1489,10
20250102,100200,70301,1489,1489,1489,1489,1
20250102,100100,68812,1489,1498,1500,1489,15
20250102,100000,46379,1489,1489,1500,1489,31