stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183100,149099375,3885,3885,3885,3885,2858
20250106,183000,149099375,3885,3885,3885,3885,0
20250106,182900,149099375,3885,3885,3885,3885,0
20250106,182800,149099375,3885,3885,3885,3885,0
20250106,182700,149099375,3885,3885,3885,3885,0
20250106,182600,149099375,3885,3885,3885,3885,0
20250106,182500,149099375,3885,3885,3885,3885,0
20250106,182400,149099375,3885,3885,3885,3885,0
20250106,182300,149099375,3885,3885,3885,3885,0
20250106,182200,149099375,3885,3885,3885,3885,0
20250106,182100,149099375,3885,3885,3885,3885,0
20250106,182000,149099375,3885,3885,3885,3885,0
20250106,181900,149099375,3885,3885,3885,3885,0
20250106,181800,149099375,3885,3885,3885,3885,0
20250106,181700,149099375,3885,3885,3885,3885,0
20250106,181600,149099375,3885,3885,3885,3885,0
20250106,181500,149099375,3885,3885,3885,3885,0
20250106,181400,149099375,3885,3885,3885,3885,0
20250106,181300,149099375,3885,3885,3885,3885,0
20250106,181200,149099375,3885,3885,3885,3885,0
20250106,181100,149099375,3885,3885,3885,3885,0
20250106,181000,149099375,3885,3885,3885,3885,0
20250106,180900,149099375,3885,3885,3885,3885,0
20250106,180800,149099375,3885,3885,3885,3885,0
20250106,180700,149099375,3885,3885,3885,3885,0
20250106,180600,149099375,3885,3885,3885,3885,0
20250106,180500,149099375,3885,3885,3885,3885,0
20250106,180400,149099375,3885,3885,3885,3885,0
20250106,180300,149099375,3885,3885,3885,3885,0
20250106,180200,149099375,3885,3885,3885,3885,0
20250106,180100,149099375,3885,3885,3885,3885,2858
20250106,180000,149099375,3885,3885,3885,3885,0
20250106,175900,149099375,3885,3885,3885,3885,0
20250106,175800,149099375,3885,3885,3885,3885,0
20250106,175700,149099375,3885,3885,3885,3885,0
20250106,175600,149099375,3885,3885,3885,3885,0
20250106,175500,149099375,3885,3885,3885,3885,0
20250106,175400,149099375,3885,3885,3885,3885,0
20250106,175300,149099375,3885,3885,3885,3885,0
20250106,175200,149099375,3885,3885,3885,3885,0
20250106,175100,149099375,3885,3885,3885,3885,0
20250106,175000,149099375,3885,3885,3885,3885,0
20250106,174900,149099375,3885,3885,3885,3885,0
20250106,174800,149099375,3885,3885,3885,3885,0
20250106,174700,149099375,3885,3885,3885,3885,0
20250106,174600,149099375,3885,3885,3885,3885,0
20250106,174500,149099375,3885,3885,3885,3885,0
20250106,174400,149099375,3885,3885,3885,3885,0
20250106,174300,149099375,3885,3885,3885,3885,0
20250106,174200,149099375,3885,3885,3885,3885,0
20250106,174100,149099375,3885,3885,3885,3885,0
20250106,174000,149099375,3885,3885,3885,3885,0
20250106,173900,149099375,3885,3885,3885,3885,0
20250106,173800,149099375,3885,3885,3885,3885,0
20250106,173700,149099375,3885,3885,3885,3885,0
20250106,173600,149099375,3885,3885,3885,3885,0
20250106,173500,149099375,3885,3885,3885,3885,0
20250106,173400,149099375,3885,3885,3885,3885,0
20250106,173300,149099375,3885,3885,3885,3885,0
20250106,173200,149099375,3885,3885,3885,3885,0
20250106,173100,149099375,3885,3885,3885,3885,2858
20250106,173000,149099375,3885,3885,3885,3885,0
20250106,172900,149099375,3885,3885,3885,3885,0
20250106,172800,149099375,3885,3885,3885,3885,0
20250106,172700,149099375,3885,3885,3885,3885,0
20250106,172600,149099375,3885,3885,3885,3885,0
20250106,172500,149099375,3885,3885,3885,3885,0
20250106,172400,149099375,3885,3885,3885,3885,0
20250106,172300,149099375,3885,3885,3885,3885,0
20250106,172200,149099375,3885,3885,3885,3885,0
20250106,172100,149099375,3885,3885,3885,3885,0
20250106,172000,149099375,3885,3885,3885,3885,0
20250106,171900,149099375,3885,3885,3885,3885,0
20250106,171800,149099375,3885,3885,3885,3885,0
20250106,171700,149099375,3885,3885,3885,3885,0
20250106,171600,149099375,3885,3885,3885,3885,0
20250106,171500,149099375,3885,3885,3885,3885,0
20250106,171400,149099375,3885,3885,3885,3885,0
20250106,171300,149099375,3885,3885,3885,3885,0
20250106,171200,149099375,3885,3885,3885,3885,0
20250106,171100,149099375,3885,3885,3885,3885,0
20250106,171000,149099375,3885,3885,3885,3885,0
20250106,170900,149099375,3885,3885,3885,3885,0
20250106,170800,149099375,3885,3885,3885,3885,0
20250106,170700,149099375,3885,3885,3885,3885,0
20250106,170600,149099375,3885,3885,3885,3885,0
20250106,170500,149099375,3885,3885,3885,3885,0
20250106,170400,149099375,3885,3885,3885,3885,0
20250106,170300,149099375,3885,3885,3885,3885,0
20250106,170200,149099375,3885,3885,3885,3885,0
20250106,170100,149099375,3885,3885,3885,3885,2858
20250106,170000,149099375,3885,3885,3885,3885,0
20250106,165900,149099375,3885,3885,3885,3885,0
20250106,165800,149099375,3885,3885,3885,3885,0
20250106,165700,149099375,3885,3885,3885,3885,0
20250106,165600,149099375,3885,3885,3885,3885,0
20250106,165500,149099375,3885,3885,3885,3885,0
20250106,165400,149099375,3885,3885,3885,3885,0
20250106,165300,149099375,3885,3885,3885,3885,0
20250106,165200,149099375,3885,3885,3885,3885,0
20250106,165100,149099375,3885,3885,3885,3885,0
20250106,165000,149099375,3885,3885,3885,3885,0
20250106,164900,149099375,3885,3885,3885,3885,0
20250106,164800,149099375,3885,3885,3885,3885,0
20250106,164700,149099375,3885,3885,3885,3885,0
20250106,164600,149099375,3885,3885,3885,3885,0
20250106,164500,149099375,3885,3885,3885,3885,0
20250106,164400,149099375,3885,3885,3885,3885,0
20250106,164300,149099375,3885,3885,3885,3885,0
20250106,164200,149099375,3885,3885,3885,3885,0
20250106,164100,149099375,3885,3885,3885,3885,0
20250106,164000,149099375,3885,3885,3885,3885,0
20250106,163900,149099375,3885,3885,3885,3885,0
20250106,163800,149099375,3885,3885,3885,3885,0
20250106,163700,149099375,3885,3885,3885,3885,0
20250106,163600,149099375,3885,3885,3885,3885,0
20250106,163500,149099375,3885,3885,3885,3885,0
20250106,163400,149099375,3885,3885,3885,3885,0
20250106,163300,149099375,3885,3885,3885,3885,0
20250106,163200,149099375,3885,3885,3885,3885,0
20250106,163100,149099375,3885,3885,3885,3885,2858
20250106,163000,149099375,3885,3885,3885,3885,0
20250106,162900,149099375,3885,3885,3885,3885,0
20250106,162800,149099375,3885,3885,3885,3885,0
20250106,162700,149099375,3885,3885,3885,3885,0
20250106,162600,149099375,3885,3885,3885,3885,0
20250106,162500,149099375,3885,3885,3885,3885,0
20250106,162400,149099375,3885,3885,3885,3885,0
20250106,162300,149099375,3885,3885,3885,3885,0
20250106,162200,149099375,3885,3885,3885,3885,0
20250106,162100,149099375,3885,3885,3885,3885,0
20250106,162000,149099375,3885,3885,3885,3885,0
20250106,161900,149099375,3885,3885,3885,3885,0
20250106,161800,149099375,3885,3885,3885,3885,0
20250106,161700,149099375,3885,3885,3885,3885,0
20250106,161600,149099375,3885,3885,3885,3885,0
20250106,161500,149099375,3885,3885,3885,3885,0
20250106,161400,149099375,3885,3885,3885,3885,0
20250106,161300,149099375,3885,3885,3885,3885,0
20250106,161200,149099375,3885,3885,3885,3885,0
20250106,161100,149099375,3885,3885,3885,3885,0
20250106,161000,149099375,3885,3885,3885,3885,0
20250106,160900,149099375,3885,3885,3885,3885,0
20250106,160800,149099375,3885,3885,3885,3885,0
20250106,160700,149099375,3885,3885,3885,3885,0
20250106,160600,149099375,3885,3885,3885,3885,0
20250106,160500,149099375,3885,3885,3885,3885,0
20250106,160400,149099375,3885,3885,3885,3885,0
20250106,160300,149099375,3885,3885,3885,3885,0
20250106,160200,149099375,3885,3885,3885,3885,0
20250106,160100,149099375,3885,3885,3885,3885,2858
20250106,160000,149099375,3885,3885,3885,3885,0
20250106,155900,149099375,3885,3885,3885,3885,0
20250106,155800,149099375,3885,3885,3885,3885,0
20250106,155700,149099375,3885,3885,3885,3885,0
20250106,155600,149099375,3885,3885,3885,3885,0
20250106,155500,149099375,3885,3885,3885,3885,0
20250106,155400,149099375,3885,3885,3885,3885,0
20250106,155300,149099375,3885,3885,3885,3885,0
20250106,155200,149099375,3885,3885,3885,3885,0
20250106,155100,149099375,3885,3885,3885,3885,0
20250106,155000,149099375,3885,3885,3885,3885,0
20250106,154900,149099375,3885,3885,3885,3885,0
20250106,154800,149099375,3885,3885,3885,3885,0
20250106,154700,149099375,3885,3885,3885,3885,0
20250106,154600,149099375,3885,3885,3885,3885,0
20250106,154500,149099375,3885,3885,3885,3885,0
20250106,154400,149099375,3885,3885,3885,3885,0
20250106,154300,149099375,3885,3885,3885,3885,0
20250106,154200,149099375,3885,3885,3885,3885,0
20250106,154100,149099375,3885,3885,3885,3885,0
20250106,154000,149099375,3885,3885,3885,3885,0
20250106,153900,149099375,3885,3885,3885,3885,0
20250106,153800,149099375,3885,3885,3885,3885,0
20250106,153700,149099375,3885,3885,3885,3885,0
20250106,153600,149099375,3885,3885,3885,3885,0
20250106,153500,149099375,3885,3885,3885,3885,0
20250106,153400,149099375,3885,3885,3885,3885,0
20250106,153300,149099375,3885,3885,3885,3885,0
20250106,153200,149099375,3885,3885,3885,3885,0
20250106,153100,149099375,3885,3885,3885,3885,2858
20250106,153000,149099375,3885,3885,3885,3885,2858
20250106,152900,137996045,3885,3885,3885,3885,0
20250106,152800,137996045,3885,3885,3885,3885,0
20250106,152700,137996045,3885,3885,3885,3885,0
20250106,152600,137996045,3885,3885,3885,3885,0
20250106,152500,137996045,3885,3885,3885,3885,0
20250106,152400,137996045,3885,3885,3885,3885,0
20250106,152300,137996045,3885,3885,3885,3885,0
20250106,152200,137996045,3885,3885,3885,3885,0
20250106,152100,137996045,3885,3885,3885,3885,0
20250106,152000,137996045,3885,3885,3885,3885,0
20250106,151900,137996045,3885,3885,3885,3885,60
20250106,151800,137762945,3885,3885,3885,3885,0
20250106,151700,137762945,3885,3865,3885,3865,606
20250106,151600,135420655,3870,3870,3870,3870,12
20250106,151500,135374215,3885,3885,3885,3885,100
20250106,151400,134985715,3885,3865,3885,3865,16
20250106,151300,134923775,3885,3870,3885,3870,594
20250106,151200,132624920,3870,3870,3870,3870,11
20250106,151100,132582350,3870,3870,3870,3870,105
20250106,151000,132176000,3865,3865,3865,3865,0
20250106,150900,132176000,3865,3875,3880,3865,1279
20250106,150800,127218935,3875,3875,3875,3875,5
20250106,150700,127199560,3875,3875,3875,3865,370
20250106,150600,125765920,3865,3865,3865,3865,0
20250106,150500,125765920,3865,3865,3865,3865,11
20250106,150400,125723405,3865,3865,3865,3865,0
20250106,150300,125723405,3865,3865,3865,3865,0
20250106,150200,125723405,3865,3865,3865,3865,12
20250106,150100,125677025,3880,3880,3880,3880,0
20250106,150000,125677025,3880,3865,3880,3865,116
20250106,145900,125228610,3880,3880,3880,3880,30
20250106,145800,125112210,3865,3880,3880,3865,71
20250106,145700,124836895,3860,3860,3860,3860,0
20250106,145600,124836895,3860,3885,3885,3860,86
20250106,145500,124504685,3860,3860,3860,3860,11
20250106,145400,124462225,3860,3860,3860,3860,200
20250106,145300,123690225,3885,3885,3885,3860,21
20250106,145200,123608915,3865,3865,3865,3865,411
20250106,145100,122020400,3865,3865,3865,3865,12
20250106,145000,121974020,3890,3890,3890,3890,0
20250106,144900,121974020,3890,3865,3890,3865,16
20250106,144800,121912055,3890,3890,3890,3890,5
20250106,144700,121892605,3890,3885,3890,3885,15
20250106,144600,121834305,3865,3880,3885,3865,16
20250106,144500,121772380,3870,3880,3880,3870,227
20250106,144400,120893420,3870,3870,3870,3870,11
20250106,144300,120850850,3870,3870,3870,3870,400
20250106,144200,119302850,3890,3870,3890,3870,17
20250106,144100,119236940,3890,3890,3890,3890,0
20250106,144000,119236940,3890,3890,3890,3890,0
20250106,143900,119236940,3890,3885,3890,3865,42
20250106,143800,119073960,3890,3890,3890,3890,89
20250106,143700,118727750,3860,3885,3890,3860,215
20250106,143600,117892950,3885,3880,3885,3880,995
20250106,143500,114031670,3860,3860,3860,3860,11
20250106,143400,113989210,3860,3860,3860,3860,0
20250106,143300,113989210,3860,3860,3860,3860,0
20250106,143200,113989210,3860,3860,3860,3860,11
20250106,143100,113946750,3860,3860,3860,3860,0
20250106,143000,113946750,3860,3860,3860,3860,54
20250106,142900,113738310,3865,3865,3865,3865,0
20250106,142800,113738310,3865,3860,3865,3860,69
20250106,142700,113471685,3870,3870,3870,3870,0
20250106,142600,113471685,3870,3870,3870,3870,40
20250106,142500,113316885,3860,3865,3870,3860,1075
20250106,142400,109160845,3865,3865,3865,3865,150
20250106,142300,108581095,3865,3865,3870,3865,67
20250106,142200,108321940,3865,3865,3865,3865,0
20250106,142100,108321940,3865,3865,3875,3865,373
20250106,142000,106877075,3860,3860,3860,3860,40
20250106,141900,106722675,3860,3860,3860,3860,0
20250106,141800,106722675,3860,3860,3865,3860,72
20250106,141700,106444555,3860,3860,3860,3860,19
20250106,141600,106371215,3860,3860,3860,3860,11
20250106,141500,106328755,3865,3860,3865,3860,65
20250106,141400,106077645,3860,3860,3860,3860,50
20250106,141300,105884645,3860,3860,3860,3860,19
20250106,141200,105811305,3860,3860,3860,3860,32
20250106,141100,105687785,3865,3865,3865,3865,38
20250106,141000,105540915,3870,3870,3870,3870,0
20250106,140900,105540915,3870,3865,3870,3860,31
20250106,140800,105421150,3865,3865,3865,3865,37
20250106,140700,105278145,3860,3860,3865,3860,48
20250106,140600,105092860,3865,3865,3865,3865,15
20250106,140500,105034885,3860,3860,3870,3860,54
20250106,140400,104826325,3870,3870,3870,3870,11
20250106,140300,104783755,3870,3870,3870,3870,56
20250106,140200,104567035,3870,3865,3875,3860,34
20250106,140100,104435660,3860,3860,3860,3860,40
20250106,140000,104281260,3860,3865,3865,3860,46
20250106,135900,104103630,3860,3865,3865,3860,631
20250106,135800,101665015,3865,3865,3865,3865,431
20250106,135700,99999200,3865,3865,3865,3865,21
20250106,135600,99918035,3865,3865,3865,3865,19
20250106,135500,99844600,3865,3870,3875,3865,154
20250106,135400,99248740,3865,3870,3870,3865,436
20250106,135300,97561620,3865,3865,3865,3865,34
20250106,135200,97430210,3865,3865,3865,3865,60
20250106,135100,97198310,3865,3865,3865,3865,29
20250106,135000,97086225,3865,3865,3865,3865,40
20250106,134900,96931625,3865,3865,3865,3865,22
20250106,134800,96846595,3865,3865,3865,3865,51
20250106,134700,96649480,3870,3870,3870,3865,20
20250106,134600,96572170,3865,3865,3865,3865,51
20250106,134500,96375055,3875,3875,3875,3875,5
20250106,134400,96355680,3870,3865,3870,3860,3749
20250106,134300,81879500,3865,3865,3865,3865,40
20250106,134200,81724900,3865,3865,3865,3865,23
20250106,134100,81636005,3865,3865,3865,3865,48
20250106,134000,81450485,3865,3870,3870,3865,298
20250106,133900,80297325,3865,3865,3865,3865,52
20250106,133800,80096345,3870,3865,3870,3865,21
20250106,133700,80015175,3865,3865,3865,3865,52
20250106,133600,79814195,3865,3865,3865,3865,19
20250106,133500,79740760,3865,3865,3865,3865,40
20250106,133400,79586160,3865,3870,3870,3865,57
20250106,133300,79365735,3865,3865,3865,3865,40
20250106,133200,79211135,3865,3870,3870,3865,30
20250106,133100,79095180,3865,3860,3865,3860,321
20250106,133000,77854565,3860,3860,3860,3860,49
20250106,132900,77665425,3860,3860,3860,3860,18
20250106,132800,77595945,3860,3850,3860,3850,256
20250106,132700,76608180,3850,3850,3850,3850,22
20250106,132600,76523480,3850,3850,3850,3850,40
20250106,132500,76369480,3850,3850,3850,3850,29
20250106,132400,76257830,3850,3850,3850,3850,40
20250106,132300,76103830,3850,3855,3855,3850,35
20250106,132200,75969075,3850,3850,3850,3850,17
20250106,132100,75903625,3850,3850,3850,3850,11
20250106,132000,75861275,3850,3850,3850,3850,0
20250106,131900,75861275,3850,3850,3850,3850,0
20250106,131800,75861275,3850,3845,3850,3845,47
20250106,131700,75680380,3845,3845,3845,3845,25
20250106,131600,75584255,3850,3850,3850,3850,20
20250106,131500,75507255,3860,3860,3860,3860,82
20250106,131400,75190735,3860,3865,3865,3860,5
20250106,131300,75171430,3865,3865,3865,3865,0
20250106,131200,75171430,3865,3860,3865,3860,2
20250106,131100,75163705,3850,3850,3850,3850,11
20250106,131000,75121355,3865,3865,3865,3865,1
20250106,130900,75117490,3850,3850,3850,3850,11
20250106,130800,75075140,3865,3855,3865,3855,15
20250106,130700,75017265,3855,3855,3855,3855,1
20250106,130600,75013410,3865,3865,3865,3865,0
20250106,130500,75013410,3865,3865,3865,3865,1
20250106,130400,75009545,3850,3850,3850,3850,12
20250106,130300,74963345,3865,3865,3865,3865,26
20250106,130200,74862855,3845,3845,3845,3845,11
20250106,130100,74820560,3865,3865,3865,3865,0
20250106,130000,74820560,3865,3850,3865,3845,37
20250106,125900,74678220,3865,3865,3865,3865,0
20250106,125800,74678220,3865,3865,3865,3865,30
20250106,125700,74562270,3850,3850,3850,3850,11
20250106,125600,74519920,3850,3850,3850,3850,1000
20250106,125500,70669920,3850,3850,3850,3850,11
20250106,125400,70627570,3865,3865,3865,3865,0
20250106,125300,70627570,3865,3850,3865,3850,13
20250106,125200,70577505,3865,3865,3865,3865,5
20250106,125100,70558180,3850,3850,3850,3850,0
20250106,125000,70558180,3850,3850,3850,3850,11
20250106,124900,70515830,3875,3875,3875,3875,5
20250106,124800,70496455,3850,3875,3875,3850,16
20250106,124700,70434730,3855,3855,3855,3855,0
20250106,124600,70434730,3855,3855,3855,3855,117
20250106,124500,69983695,3855,3855,3855,3855,0
20250106,124400,69983695,3855,3855,3855,3855,11
20250106,124300,69941290,3875,3875,3875,3875,0
20250106,124200,69941290,3875,3875,3875,3875,1
20250106,124100,69937415,3855,3855,3855,3855,12
20250106,124000,69891155,3855,3855,3855,3855,0
20250106,123900,69891155,3855,3855,3855,3855,11
20250106,123800,69848750,3855,3855,3855,3855,0
20250106,123700,69848750,3855,3855,3855,3855,11
20250106,123600,69806345,3870,3870,3870,3870,1
20250106,123500,69802475,3855,3855,3855,3855,0
20250106,123400,69802475,3855,3860,3860,3855,13
20250106,123300,69752350,3860,3860,3860,3860,248
20250106,123200,68795070,3860,3860,3860,3860,11
20250106,123100,68752610,3875,3875,3875,3875,0
20250106,123000,68752610,3875,3855,3875,3855,13
20250106,122900,68702475,3875,3875,3875,3875,0
20250106,122800,68702475,3875,3875,3875,3875,1
20250106,122700,68698600,3855,3855,3855,3855,11
20250106,122600,68656195,3875,3875,3875,3875,8
20250106,122500,68625195,3875,3855,3875,3855,14
20250106,122400,68571165,3875,3875,3875,3875,1
20250106,122300,68567290,3850,3875,3875,3850,12
20250106,122200,68521065,3875,3875,3875,3875,0
20250106,122100,68521065,3875,3875,3875,3875,1
20250106,122000,68517190,3850,3850,3850,3850,11
20250106,121900,68474840,3875,3875,3875,3875,1
20250106,121800,68470965,3850,3850,3850,3850,11
20250106,121700,68428615,3875,3875,3875,3875,0
20250106,121600,68428615,3875,3850,3875,3850,13
20250106,121500,68378540,3850,3850,3850,3850,0
20250106,121400,68378540,3850,3850,3850,3850,0
20250106,121300,68378540,3850,3850,3850,3850,11
20250106,121200,68336190,3850,3850,3850,3850,0
20250106,121100,68336190,3850,3850,3850,3850,11
20250106,121000,68293840,3850,3850,3850,3850,0
20250106,120900,68293840,3850,3850,3850,3850,11
20250106,120800,68251490,3875,3865,3875,3865,390
20250106,120700,66743900,3855,3855,3855,3855,0
20250106,120600,66743900,3855,3855,3855,3855,11
20250106,120500,66701495,3855,3855,3855,3855,0
20250106,120400,66701495,3855,3855,3855,3855,12
20250106,120300,66655235,3855,3855,3855,3855,0
20250106,120200,66655235,3855,3855,3855,3855,11
20250106,120100,66612830,3855,3855,3855,3855,0
20250106,120000,66612830,3855,3855,3855,3855,11
20250106,115900,66570425,3860,3860,3860,3860,0
20250106,115800,66570425,3860,3860,3860,3860,573
20250106,115700,64358645,3850,3865,3865,3850,36
20250106,115600,64219670,3850,3850,3850,3850,0
20250106,115500,64219670,3850,3850,3850,3850,11
20250106,115400,64177320,3865,3865,3865,3865,1
20250106,115300,64173455,3850,3850,3850,3850,12
20250106,115200,64127255,3865,3865,3865,3865,0
20250106,115100,64127255,3865,3865,3865,3865,0
20250106,115000,64127255,3865,3850,3865,3850,12
20250106,114900,64081040,3865,3865,3865,3865,1
20250106,114800,64077175,3850,3850,3850,3850,11
20250106,114700,64034825,3865,3865,3865,3865,0
20250106,114600,64034825,3865,3850,3865,3850,149
20250106,114500,63459105,3865,3865,3865,3865,154
20250106,114400,62863895,3865,3865,3865,3865,0
20250106,114300,62863895,3865,3865,3865,3865,11
20250106,114200,62821380,3865,3865,3865,3865,0
20250106,114100,62821380,3865,3865,3865,3865,12
20250106,114000,62775000,3875,3875,3875,3875,1
20250106,113900,62771125,3865,3865,3865,3865,11
20250106,113800,62728610,3880,3880,3880,3880,0
20250106,113700,62728610,3880,3875,3880,3875,6
20250106,113600,62705355,3865,3865,3865,3865,11
20250106,113500,62662840,3865,3865,3865,3865,0
20250106,113400,62662840,3865,3875,3875,3865,16
20250106,113300,62600950,3875,3875,3875,3875,1
20250106,113200,62597075,3865,3865,3865,3865,11
20250106,113100,62554560,3880,3880,3880,3880,0
20250106,113000,62554560,3880,3880,3880,3880,1
20250106,112900,62550680,3865,3880,3880,3865,13
20250106,112800,62500420,3865,3865,3865,3865,0
20250106,112700,62500420,3865,3865,3865,3865,11
20250106,112600,62457905,3880,3880,3880,3880,0
20250106,112500,62457905,3880,3865,3880,3865,749
20250106,112400,59561130,3865,3865,3865,3865,1
20250106,112300,59557265,3860,3855,3860,3855,534
20250106,112200,57496665,3840,3840,3840,3840,11
20250106,112100,57454425,3855,3855,3855,3855,472
20250106,112000,55634865,3855,3840,3855,3840,12
20250106,111900,55588770,3855,3855,3855,3855,0
20250106,111800,55588770,3855,3855,3855,3840,14
20250106,111700,55534980,3840,3840,3840,3840,0
20250106,111600,55534980,3840,3840,3840,3840,12
20250106,111500,55488900,3850,3850,3850,3850,100
20250106,111400,55103900,3850,3850,3850,3850,500
20250106,111300,53178900,3840,3840,3840,3840,11
20250106,111200,53136660,3840,3840,3840,3840,0
20250106,111100,53136660,3840,3840,3840,3840,11
20250106,111000,53094420,3840,3840,3840,3840,0
20250106,110900,53094420,3840,3855,3855,3840,25
20250106,110800,52998210,3855,3855,3855,3855,1
20250106,110700,52994355,3840,3840,3840,3840,0
20250106,110600,52994355,3840,3850,3855,3840,841
20250106,110500,49756615,3835,3835,3835,3835,0
20250106,110400,49756615,3835,3850,3850,3835,12
20250106,110300,49710580,3835,3835,3835,3835,0
20250106,110200,49710580,3835,3835,3835,3835,17
20250106,110100,49645385,3850,3850,3850,3850,0
20250106,110000,49645385,3850,3850,3850,3850,1
20250106,105900,49641535,3835,3850,3850,3835,13
20250106,105800,49591650,3830,3830,3830,3830,0
20250106,105700,49591650,3830,3830,3830,3830,11
20250106,105600,49549520,3850,3850,3850,3850,0
20250106,105500,49549520,3850,3830,3850,3830,13
20250106,105400,49499710,3850,3850,3850,3850,1
20250106,105300,49495860,3830,3830,3830,3830,50
20250106,105200,49304360,3830,3830,3830,3830,11
20250106,105100,49262230,3850,3850,3850,3850,0
20250106,105000,49262230,3850,3830,3850,3830,12
20250106,104900,49216250,3845,3845,3845,3845,0
20250106,104800,49216250,3845,3830,3845,3830,22
20250106,104700,49131825,3845,3845,3845,3845,0
20250106,104600,49131825,3845,3845,3845,3845,1
20250106,104500,49127980,3830,3830,3830,3830,11
20250106,104400,49085850,3850,3850,3850,3850,1
20250106,104300,49082000,3825,3840,3850,3825,512
20250106,104200,47111555,3825,3825,3825,3825,0
20250106,104100,47111555,3825,3825,3825,3825,11
20250106,104000,47069480,3840,3840,3840,3840,0
20250106,103900,47069480,3840,3840,3840,3840,1
20250106,103800,47065640,3825,3825,3825,3825,11
20250106,103700,47023565,3840,3840,3840,3840,0
20250106,103600,47023565,3840,3845,3845,3825,62
20250106,103500,46785400,3840,3840,3840,3840,0
20250106,103400,46785400,3840,3840,3845,3840,896
20250106,103300,43342795,3840,3840,3840,3840,0
20250106,103200,43342795,3840,3825,3840,3825,13
20250106,103100,43293055,3825,3825,3825,3825,0
20250106,103000,43293055,3825,3825,3825,3825,0
20250106,102900,43293055,3825,3825,3825,3825,11
20250106,102800,43250980,3840,3840,3840,3840,100
20250106,102700,42866980,3825,3825,3825,3825,11
20250106,102600,42824905,3840,3840,3840,3840,0
20250106,102500,42824905,3840,3825,3840,3825,12
20250106,102400,42778990,3825,3825,3825,3825,20
20250106,102300,42702490,3825,3825,3825,3825,0
20250106,102200,42702490,3825,3825,3825,3825,11
20250106,102100,42660415,3840,3840,3840,3840,0
20250106,102000,42660415,3840,3830,3840,3825,512
20250106,101900,40699500,3830,3830,3830,3830,0
20250106,101800,40699500,3830,3830,3830,3830,12
20250106,101700,40653540,3830,3830,3830,3830,0
20250106,101600,40653540,3830,3830,3830,3830,0
20250106,101500,40653540,3830,3830,3830,3830,11
20250106,101400,40611410,3840,3840,3840,3840,0
20250106,101300,40611410,3840,3830,3840,3830,12
20250106,101200,40565440,3840,3840,3840,3840,1
20250106,101100,40561600,3830,3830,3830,3830,11
20250106,101000,40519470,3840,3840,3840,3840,0
20250106,100900,40519470,3840,3840,3840,3840,1
20250106,100800,40515630,3825,3835,3840,3825,13
20250106,100700,40465880,3835,3835,3835,3835,1
20250106,100600,40462045,3825,3825,3825,3825,12
20250106,100500,40416145,3835,3835,3835,3835,0
20250106,100400,40416145,3835,3825,3835,3825,47
20250106,100300,40236185,3835,3835,3835,3835,1
20250106,100200,40232350,3835,3835,3835,3835,1
20250106,100100,40228515,3825,3825,3825,3825,11
20250106,100000,40186440,3825,3825,3825,3825,0
20250106,095900,40186440,3825,3835,3835,3825,14
20250106,095800,40132860,3840,3840,3840,3840,1
20250106,095700,40129020,3825,3825,3825,3825,11
20250106,095600,40086945,3825,3825,3825,3825,0
20250106,095500,40086945,3825,3825,3825,3825,0
20250106,095400,40086945,3825,3825,3825,3825,12
20250106,095300,40041045,3825,3825,3825,3825,0
20250106,095200,40041045,3825,3825,3825,3825,11
20250106,095100,39998970,3825,3825,3825,3825,0
20250106,095000,39998970,3825,3835,3835,3825,2373
20250106,094900,30898625,3830,3830,3830,3830,255
20250106,094800,29921975,3830,3825,3830,3825,296
20250106,094700,28788350,3825,3825,3825,3825,0
20250106,094600,28788350,3825,3825,3825,3825,0
20250106,094500,28788350,3825,3825,3825,3825,11
20250106,094400,28746275,3825,3825,3825,3825,0
20250106,094300,28746275,3825,3825,3825,3825,12
20250106,094200,28700375,3830,3830,3830,3830,1
20250106,094100,28696545,3830,3825,3830,3825,42
20250106,094000,28535740,3830,3825,3830,3825,101
20250106,093900,28149410,3825,3825,3825,3825,0
20250106,093800,28149410,3825,3825,3825,3825,11
20250106,093700,28107335,3825,3825,3825,3825,0
20250106,093600,28107335,3825,3830,3830,3825,101
20250106,093500,27721005,3830,3830,3830,3830,1
20250106,093400,27717175,3825,3825,3825,3825,11
20250106,093300,27675100,3835,3835,3835,3835,300
20250106,093200,26524600,3815,3835,3835,3815,3503
20250106,093100,13137230,3825,3835,3835,3825,13
20250106,093000,13087495,3835,3835,3835,3835,102
20250106,092900,12696325,3825,3825,3825,3825,19
20250106,092800,12623650,3835,3835,3835,3835,3
20250106,092700,12612145,3830,3835,3835,3830,310
20250106,092600,11424840,3825,3835,3835,3825,38
20250106,092500,11279300,3835,3835,3835,3835,5
20250106,092400,11260125,3835,3825,3835,3825,521
20250106,092300,9267290,3835,3835,3835,3835,3
20250106,092200,9255785,3825,3825,3825,3825,0
20250106,092100,9255785,3825,3825,3825,3825,19
20250106,092000,9183110,3825,3825,3825,3825,0
20250106,091900,9183110,3825,3825,3825,3825,19
20250106,091800,9110435,3820,3820,3820,3820,0
20250106,091700,9110435,3820,3820,3820,3820,20
20250106,091600,9034035,3820,3820,3820,3820,0
20250106,091500,9034035,3820,3820,3820,3820,0
20250106,091400,9034035,3820,3820,3820,3820,19
20250106,091300,8961455,3820,3820,3820,3820,0
20250106,091200,8961455,3820,3820,3820,3820,19
20250106,091100,8888875,3820,3820,3820,3820,0
20250106,091000,8888875,3820,3820,3820,3820,0
20250106,090900,8888875,3820,3820,3820,3820,19
20250106,090800,8816295,3850,3850,3850,3850,1
20250106,090700,8812445,3820,3820,3820,3820,20
20250106,090600,8736045,3820,3820,3820,3820,0
20250106,090500,8736045,3820,3820,3820,3820,30
20250106,090400,8621445,3820,3820,3820,3820,19
20250106,090300,8548865,3855,3855,3855,3855,0
20250106,090200,8548865,3855,3855,3855,3825,21
20250106,090100,8468480,3860,3860,3860,3860,1
20250106,090000,8464620,3860,3820,3860,3815,2216