stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,183100,112221455,3905,3905,3905,3905,1375
20250109,183000,112221455,3905,3905,3905,3905,0
20250109,182900,112221455,3905,3905,3905,3905,0
20250109,182800,112221455,3905,3905,3905,3905,0
20250109,182700,112221455,3905,3905,3905,3905,0
20250109,182600,112221455,3905,3905,3905,3905,0
20250109,182500,112221455,3905,3905,3905,3905,0
20250109,182400,112221455,3905,3905,3905,3905,0
20250109,182300,112221455,3905,3905,3905,3905,0
20250109,182200,112221455,3905,3905,3905,3905,0
20250109,182100,112221455,3905,3905,3905,3905,0
20250109,182000,112221455,3905,3905,3905,3905,0
20250109,181900,112221455,3905,3905,3905,3905,0
20250109,181800,112221455,3905,3905,3905,3905,0
20250109,181700,112221455,3905,3905,3905,3905,0
20250109,181600,112221455,3905,3905,3905,3905,0
20250109,181500,112221455,3905,3905,3905,3905,0
20250109,181400,112221455,3905,3905,3905,3905,0
20250109,181300,112221455,3905,3905,3905,3905,0
20250109,181200,112221455,3905,3905,3905,3905,0
20250109,181100,112221455,3905,3905,3905,3905,0
20250109,181000,112221455,3905,3905,3905,3905,0
20250109,180900,112221455,3905,3905,3905,3905,0
20250109,180800,112221455,3905,3905,3905,3905,0
20250109,180700,112221455,3905,3905,3905,3905,0
20250109,180600,112221455,3905,3905,3905,3905,0
20250109,180500,112221455,3905,3905,3905,3905,0
20250109,180400,112221455,3905,3905,3905,3905,0
20250109,180300,112221455,3905,3905,3905,3905,0
20250109,180200,112221455,3905,3905,3905,3905,0
20250109,180100,112221455,3905,3905,3905,3905,1375
20250109,180000,112221455,3905,3905,3905,3905,0
20250109,175900,112221455,3905,3905,3905,3905,0
20250109,175800,112221455,3905,3905,3905,3905,0
20250109,175700,112221455,3905,3905,3905,3905,0
20250109,175600,112221455,3905,3905,3905,3905,0
20250109,175500,112221455,3905,3905,3905,3905,0
20250109,175400,112221455,3905,3905,3905,3905,0
20250109,175300,112221455,3905,3905,3905,3905,0
20250109,175200,112221455,3905,3905,3905,3905,0
20250109,175100,112221455,3905,3905,3905,3905,0
20250109,175000,112221455,3905,3905,3905,3905,0
20250109,174900,112221455,3905,3905,3905,3905,0
20250109,174800,112221455,3905,3905,3905,3905,0
20250109,174700,112221455,3905,3905,3905,3905,0
20250109,174600,112221455,3905,3905,3905,3905,0
20250109,174500,112221455,3905,3905,3905,3905,0
20250109,174400,112221455,3905,3905,3905,3905,0
20250109,174300,112221455,3905,3905,3905,3905,0
20250109,174200,112221455,3905,3905,3905,3905,0
20250109,174100,112221455,3905,3905,3905,3905,0
20250109,174000,112221455,3905,3905,3905,3905,0
20250109,173900,112221455,3905,3905,3905,3905,0
20250109,173800,112221455,3905,3905,3905,3905,0
20250109,173700,112221455,3905,3905,3905,3905,0
20250109,173600,112221455,3905,3905,3905,3905,0
20250109,173500,112221455,3905,3905,3905,3905,0
20250109,173400,112221455,3905,3905,3905,3905,0
20250109,173300,112221455,3905,3905,3905,3905,0
20250109,173200,112221455,3905,3905,3905,3905,0
20250109,173100,112221455,3905,3905,3905,3905,1375
20250109,173000,112221455,3905,3905,3905,3905,0
20250109,172900,112221455,3905,3905,3905,3905,0
20250109,172800,112221455,3905,3905,3905,3905,0
20250109,172700,112221455,3905,3905,3905,3905,0
20250109,172600,112221455,3905,3905,3905,3905,0
20250109,172500,112221455,3905,3905,3905,3905,0
20250109,172400,112221455,3905,3905,3905,3905,0
20250109,172300,112221455,3905,3905,3905,3905,0
20250109,172200,112221455,3905,3905,3905,3905,0
20250109,172100,112221455,3905,3905,3905,3905,0
20250109,172000,112221455,3905,3905,3905,3905,0
20250109,171900,112221455,3905,3905,3905,3905,0
20250109,171800,112221455,3905,3905,3905,3905,0
20250109,171700,112221455,3905,3905,3905,3905,0
20250109,171600,112221455,3905,3905,3905,3905,0
20250109,171500,112221455,3905,3905,3905,3905,0
20250109,171400,112221455,3905,3905,3905,3905,0
20250109,171300,112221455,3905,3905,3905,3905,0
20250109,171200,112221455,3905,3905,3905,3905,0
20250109,171100,112221455,3905,3905,3905,3905,0
20250109,171000,112221455,3905,3905,3905,3905,0
20250109,170900,112221455,3905,3905,3905,3905,0
20250109,170800,112221455,3905,3905,3905,3905,0
20250109,170700,112221455,3905,3905,3905,3905,0
20250109,170600,112221455,3905,3905,3905,3905,0
20250109,170500,112221455,3905,3905,3905,3905,0
20250109,170400,112221455,3905,3905,3905,3905,0
20250109,170300,112221455,3905,3905,3905,3905,0
20250109,170200,112221455,3905,3905,3905,3905,0
20250109,170100,112221455,3905,3905,3905,3905,1375
20250109,170000,112221455,3905,3905,3905,3905,0
20250109,165900,112221455,3905,3905,3905,3905,0
20250109,165800,112221455,3905,3905,3905,3905,0
20250109,165700,112221455,3905,3905,3905,3905,0
20250109,165600,112221455,3905,3905,3905,3905,0
20250109,165500,112221455,3905,3905,3905,3905,0
20250109,165400,112221455,3905,3905,3905,3905,0
20250109,165300,112221455,3905,3905,3905,3905,0
20250109,165200,112221455,3905,3905,3905,3905,0
20250109,165100,112221455,3905,3905,3905,3905,0
20250109,165000,112221455,3905,3905,3905,3905,0
20250109,164900,112221455,3905,3905,3905,3905,0
20250109,164800,112221455,3905,3905,3905,3905,0
20250109,164700,112221455,3905,3905,3905,3905,0
20250109,164600,112221455,3905,3905,3905,3905,0
20250109,164500,112221455,3905,3905,3905,3905,0
20250109,164400,112221455,3905,3905,3905,3905,0
20250109,164300,112221455,3905,3905,3905,3905,0
20250109,164200,112221455,3905,3905,3905,3905,0
20250109,164100,112221455,3905,3905,3905,3905,0
20250109,164000,112221455,3905,3905,3905,3905,0
20250109,163900,112221455,3905,3905,3905,3905,0
20250109,163800,112221455,3905,3905,3905,3905,0
20250109,163700,112221455,3905,3905,3905,3905,0
20250109,163600,112221455,3905,3905,3905,3905,0
20250109,163500,112221455,3905,3905,3905,3905,0
20250109,163400,112221455,3905,3905,3905,3905,0
20250109,163300,112221455,3905,3905,3905,3905,0
20250109,163200,112221455,3905,3905,3905,3905,0
20250109,163100,112221455,3905,3905,3905,3905,1375
20250109,163000,112221455,3905,3905,3905,3905,0
20250109,162900,112221455,3905,3905,3905,3905,0
20250109,162800,112221455,3905,3905,3905,3905,0
20250109,162700,112221455,3905,3905,3905,3905,0
20250109,162600,112221455,3905,3905,3905,3905,0
20250109,162500,112221455,3905,3905,3905,3905,0
20250109,162400,112221455,3905,3905,3905,3905,0
20250109,162300,112221455,3905,3905,3905,3905,0
20250109,162200,112221455,3905,3905,3905,3905,0
20250109,162100,112221455,3905,3905,3905,3905,0
20250109,162000,112221455,3905,3905,3905,3905,0
20250109,161900,112221455,3905,3905,3905,3905,0
20250109,161800,112221455,3905,3905,3905,3905,0
20250109,161700,112221455,3905,3905,3905,3905,0
20250109,161600,112221455,3905,3905,3905,3905,0
20250109,161500,112221455,3905,3905,3905,3905,0
20250109,161400,112221455,3905,3905,3905,3905,0
20250109,161300,112221455,3905,3905,3905,3905,0
20250109,161200,112221455,3905,3905,3905,3905,0
20250109,161100,112221455,3905,3905,3905,3905,0
20250109,161000,112221455,3905,3905,3905,3905,0
20250109,160900,112221455,3905,3905,3905,3905,0
20250109,160800,112221455,3905,3905,3905,3905,0
20250109,160700,112221455,3905,3905,3905,3905,0
20250109,160600,112221455,3905,3905,3905,3905,0
20250109,160500,112221455,3905,3905,3905,3905,0
20250109,160400,112221455,3905,3905,3905,3905,0
20250109,160300,112221455,3905,3905,3905,3905,0
20250109,160200,112221455,3905,3905,3905,3905,0
20250109,160100,112221455,3905,3905,3905,3905,1375
20250109,160000,112221455,3905,3905,3905,3905,0
20250109,155900,112221455,3905,3905,3905,3905,0
20250109,155800,112221455,3905,3905,3905,3905,0
20250109,155700,112221455,3905,3905,3905,3905,0
20250109,155600,112221455,3905,3905,3905,3905,0
20250109,155500,112221455,3905,3905,3905,3905,0
20250109,155400,112221455,3905,3905,3905,3905,0
20250109,155300,112221455,3905,3905,3905,3905,0
20250109,155200,112221455,3905,3905,3905,3905,0
20250109,155100,112221455,3905,3905,3905,3905,0
20250109,155000,112221455,3905,3905,3905,3905,0
20250109,154900,112221455,3905,3905,3905,3905,0
20250109,154800,112221455,3905,3905,3905,3905,0
20250109,154700,112221455,3905,3905,3905,3905,0
20250109,154600,112221455,3905,3905,3905,3905,0
20250109,154500,112221455,3905,3905,3905,3905,0
20250109,154400,112221455,3905,3905,3905,3905,0
20250109,154300,112221455,3905,3905,3905,3905,0
20250109,154200,112221455,3905,3905,3905,3905,0
20250109,154100,112221455,3905,3905,3905,3905,0
20250109,154000,112221455,3905,3905,3905,3905,0
20250109,153900,112221455,3905,3905,3905,3905,0
20250109,153800,112221455,3905,3905,3905,3905,0
20250109,153700,112221455,3905,3905,3905,3905,0
20250109,153600,112221455,3905,3905,3905,3905,0
20250109,153500,112221455,3905,3905,3905,3905,0
20250109,153400,112221455,3905,3905,3905,3905,0
20250109,153300,112221455,3905,3905,3905,3905,0
20250109,153200,112221455,3905,3905,3905,3905,0
20250109,153100,112221455,3905,3905,3905,3905,1375
20250109,153000,112221455,3905,3905,3905,3905,1375
20250109,152900,106852080,3915,3915,3915,3915,0
20250109,152800,106852080,3915,3915,3915,3915,0
20250109,152700,106852080,3915,3915,3915,3915,0
20250109,152600,106852080,3915,3915,3915,3915,0
20250109,152500,106852080,3915,3915,3915,3915,0
20250109,152400,106852080,3915,3915,3915,3915,0
20250109,152300,106852080,3915,3915,3915,3915,0
20250109,152200,106852080,3915,3915,3915,3915,0
20250109,152100,106852080,3915,3915,3915,3915,0
20250109,152000,106852080,3915,3915,3915,3915,0
20250109,151900,106852080,3915,3915,3915,3915,11
20250109,151800,106809015,3915,3915,3915,3915,0
20250109,151700,106809015,3915,3915,3915,3915,0
20250109,151600,106809015,3915,3915,3925,3915,229
20250109,151500,105910220,3925,3925,3925,3925,0
20250109,151400,105910220,3925,3925,3925,3925,0
20250109,151300,105910220,3925,3925,3925,3925,0
20250109,151200,105910220,3925,3925,3925,3925,0
20250109,151100,105910220,3925,3925,3925,3925,0
20250109,151000,105910220,3925,3925,3925,3925,2
20250109,150900,105902370,3910,3910,3910,3910,0
20250109,150800,105902370,3910,3910,3910,3910,0
20250109,150700,105902370,3910,3910,3910,3910,1
20250109,150600,105898460,3910,3910,3910,3910,0
20250109,150500,105898460,3910,3910,3910,3910,15
20250109,150400,105839810,3930,3930,3930,3930,0
20250109,150300,105839810,3930,3930,3930,3930,0
20250109,150200,105839810,3930,3930,3930,3930,10
20250109,150100,105800510,3930,3930,3930,3930,1
20250109,150000,105796580,3910,3910,3910,3910,1
20250109,145900,105792670,3920,3920,3920,3920,2
20250109,145800,105784830,3925,3925,3925,3925,0
20250109,145700,105784830,3925,3925,3925,3925,0
20250109,145600,105784830,3925,3925,3925,3925,1
20250109,145500,105780905,3930,3930,3930,3930,0
20250109,145400,105780905,3930,3930,3930,3930,2
20250109,145300,105773045,3925,3925,3925,3925,1
20250109,145200,105769120,3910,3910,3910,3910,0
20250109,145100,105769120,3910,3910,3910,3910,390
20250109,145000,104244220,3910,3910,3910,3910,1013
20250109,144900,100283390,3930,3930,3930,3930,0
20250109,144800,100283390,3930,3930,3930,3930,0
20250109,144700,100283390,3930,3930,3930,3930,0
20250109,144600,100283390,3930,3930,3930,3930,90
20250109,144500,99929690,3910,3910,3910,3910,0
20250109,144400,99929690,3910,3930,3930,3910,2
20250109,144300,99921850,3910,3910,3910,3910,6
20250109,144200,99898390,3930,3930,3930,3930,0
20250109,144100,99898390,3930,3930,3930,3930,0
20250109,144000,99898390,3930,3925,3930,3925,2
20250109,143900,99890535,3910,3910,3910,3910,1
20250109,143800,99886625,3910,3910,3910,3910,0
20250109,143700,99886625,3910,3910,3910,3910,0
20250109,143600,99886625,3910,3915,3915,3910,50
20250109,143500,99691035,3915,3915,3915,3915,0
20250109,143400,99691035,3915,3915,3915,3915,0
20250109,143300,99691035,3915,3915,3915,3915,1
20250109,143200,99687120,3930,3930,3930,3930,0
20250109,143100,99687120,3930,3930,3930,3930,0
20250109,143000,99687120,3930,3930,3930,3930,2
20250109,142900,99679260,3915,3915,3915,3915,49
20250109,142800,99487425,3915,3915,3915,3915,0
20250109,142700,99487425,3915,3915,3915,3915,1
20250109,142600,99483510,3930,3930,3930,3930,0
20250109,142500,99483510,3930,3930,3930,3930,0
20250109,142400,99483510,3930,3930,3930,3930,2
20250109,142300,99475650,3915,3915,3915,3915,0
20250109,142200,99475650,3915,3915,3915,3915,0
20250109,142100,99475650,3915,3915,3915,3915,1
20250109,142000,99471735,3930,3930,3930,3930,0
20250109,141900,99471735,3930,3930,3930,3930,0
20250109,141800,99471735,3930,3930,3930,3930,0
20250109,141700,99471735,3930,3930,3930,3930,0
20250109,141600,99471735,3930,3925,3930,3925,2
20250109,141500,99463880,3920,3920,3920,3920,0
20250109,141400,99463880,3920,3920,3920,3920,0
20250109,141300,99463880,3920,3920,3920,3920,4
20250109,141200,99448200,3930,3930,3930,3930,2
20250109,141100,99440340,3920,3920,3920,3920,0
20250109,141000,99440340,3920,3920,3920,3920,2
20250109,140900,99432500,3930,3930,3930,3930,0
20250109,140800,99432500,3930,3930,3930,3930,2
20250109,140700,99424640,3920,3920,3920,3920,0
20250109,140600,99424640,3920,3920,3920,3920,14
20250109,140500,99369760,3920,3920,3920,3920,0
20250109,140400,99369760,3920,3915,3920,3910,241
20250109,140300,98426435,3920,3920,3920,3920,0
20250109,140200,98426435,3920,3915,3920,3915,12
20250109,140100,98379400,3920,3920,3920,3920,4
20250109,140000,98363720,3920,3920,3920,3920,0
20250109,135900,98363720,3920,3920,3920,3920,2
20250109,135800,98355880,3915,3915,3915,3915,1
20250109,135700,98351965,3920,3920,3920,3920,2
20250109,135600,98344125,3920,3920,3920,3920,0
20250109,135500,98344125,3920,3920,3920,3920,2
20250109,135400,98336285,3915,3915,3915,3915,1
20250109,135300,98332370,3920,3920,3920,3920,0
20250109,135200,98332370,3920,3920,3920,3920,2
20250109,135100,98324530,3920,3920,3920,3920,0
20250109,135000,98324530,3920,3920,3920,3920,0
20250109,134900,98324530,3920,3920,3920,3920,0
20250109,134800,98324530,3920,3920,3920,3920,109
20250109,134700,97897250,3920,3935,3935,3920,3
20250109,134600,97885460,3935,3935,3935,3935,0
20250109,134500,97885460,3935,3935,3935,3935,0
20250109,134400,97885460,3935,3935,3935,3935,0
20250109,134300,97885460,3935,3935,3935,3935,0
20250109,134200,97885460,3935,3935,3935,3935,0
20250109,134100,97885460,3935,3935,3935,3935,0
20250109,134000,97885460,3935,3935,3935,3935,0
20250109,133900,97885460,3935,3935,3935,3935,1
20250109,133800,97881525,3915,3915,3915,3915,0
20250109,133700,97881525,3915,3920,3935,3910,7323
20250109,133600,69151925,3920,3920,3920,3920,1
20250109,133500,69148005,3935,3935,3935,3935,0
20250109,133400,69148005,3935,3935,3935,3935,0
20250109,133300,69148005,3935,3935,3935,3935,0
20250109,133200,69148005,3935,3935,3935,3935,0
20250109,133100,69148005,3935,3935,3935,3935,0
20250109,133000,69148005,3935,3935,3935,3935,0
20250109,132900,69148005,3935,3935,3935,3935,1
20250109,132800,69144070,3915,3915,3915,3915,1
20250109,132700,69140155,3935,3935,3935,3935,0
20250109,132600,69140155,3935,3935,3935,3935,0
20250109,132500,69140155,3935,3935,3935,3935,0
20250109,132400,69140155,3935,3915,3935,3915,2
20250109,132300,69132305,3935,3935,3935,3935,2
20250109,132200,69124435,3915,3925,3925,3915,498
20250109,132100,67172015,3930,3930,3930,3930,49
20250109,132000,66979445,3935,3935,3935,3935,0
20250109,131900,66979445,3935,3935,3935,3935,0
20250109,131800,66979445,3935,3935,3935,3935,0
20250109,131700,66979445,3935,3935,3935,3935,0
20250109,131600,66979445,3935,3935,3935,3935,0
20250109,131500,66979445,3935,3935,3935,3935,2
20250109,131400,66971575,3930,3930,3930,3930,0
20250109,131300,66971575,3930,3930,3930,3930,0
20250109,131200,66971575,3930,3930,3930,3930,0
20250109,131100,66971575,3930,3930,3930,3930,41
20250109,131000,66810445,3935,3935,3935,3935,0
20250109,130900,66810445,3935,3935,3935,3935,0
20250109,130800,66810445,3935,3935,3935,3935,0
20250109,130700,66810445,3935,3935,3935,3935,0
20250109,130600,66810445,3935,3935,3935,3935,0
20250109,130500,66810445,3935,3935,3935,3935,0
20250109,130400,66810445,3935,3935,3935,3935,0
20250109,130300,66810445,3935,3935,3935,3935,1
20250109,130200,66806510,3940,3940,3940,3940,0
20250109,130100,66806510,3940,3935,3940,3935,101
20250109,130000,66409065,3935,3935,3935,3935,19
20250109,125900,66334300,3935,3935,3935,3935,0
20250109,125800,66334300,3935,3935,3935,3935,100
20250109,125700,65940800,3940,3940,3940,3940,0
20250109,125600,65940800,3940,3940,3940,3940,0
20250109,125500,65940800,3940,3940,3940,3940,0
20250109,125400,65940800,3940,3940,3940,3940,0
20250109,125300,65940800,3940,3940,3940,3940,0
20250109,125200,65940800,3940,3940,3940,3940,0
20250109,125100,65940800,3940,3940,3940,3940,0
20250109,125000,65940800,3940,3940,3940,3940,0
20250109,124900,65940800,3940,3940,3940,3940,20
20250109,124800,65862000,3940,3940,3940,3940,0
20250109,124700,65862000,3940,3935,3940,3935,56
20250109,124600,65641365,3925,3925,3925,3925,1
20250109,124500,65637440,3940,3940,3940,3940,0
20250109,124400,65637440,3940,3940,3940,3940,0
20250109,124300,65637440,3940,3940,3940,3940,0
20250109,124200,65637440,3940,3940,3940,3940,0
20250109,124100,65637440,3940,3940,3940,3940,0
20250109,124000,65637440,3940,3940,3940,3940,0
20250109,123900,65637440,3940,3940,3940,3940,0
20250109,123800,65637440,3940,3940,3940,3940,0
20250109,123700,65637440,3940,3940,3940,3940,0
20250109,123600,65637440,3940,3940,3940,3940,0
20250109,123500,65637440,3940,3940,3940,3940,0
20250109,123400,65637440,3940,3940,3940,3940,0
20250109,123300,65637440,3940,3940,3940,3940,0
20250109,123200,65637440,3940,3940,3940,3940,0
20250109,123100,65637440,3940,3940,3940,3940,2
20250109,123000,65629560,3925,3925,3925,3925,0
20250109,122900,65629560,3925,3925,3925,3925,0
20250109,122800,65629560,3925,3925,3925,3925,0
20250109,122700,65629560,3925,3925,3925,3925,0
20250109,122600,65629560,3925,3925,3925,3925,0
20250109,122500,65629560,3925,3925,3925,3925,181
20250109,122400,64919135,3925,3925,3925,3925,0
20250109,122300,64919135,3925,3925,3925,3925,17
20250109,122200,64852410,3925,3925,3925,3925,1
20250109,122100,64848485,3920,3920,3920,3920,0
20250109,122000,64848485,3920,3920,3920,3920,3
20250109,121900,64836725,3920,3920,3920,3920,0
20250109,121800,64836725,3920,3920,3920,3920,0
20250109,121700,64836725,3920,3920,3920,3920,0
20250109,121600,64836725,3920,3920,3920,3920,0
20250109,121500,64836725,3920,3920,3920,3920,0
20250109,121400,64836725,3920,3920,3920,3920,0
20250109,121300,64836725,3920,3920,3920,3920,0
20250109,121200,64836725,3920,3920,3920,3920,0
20250109,121100,64836725,3920,3920,3920,3920,0
20250109,121000,64836725,3920,3920,3920,3920,4
20250109,120900,64821045,3920,3920,3920,3920,0
20250109,120800,64821045,3920,3920,3920,3920,0
20250109,120700,64821045,3920,3920,3920,3920,0
20250109,120600,64821045,3920,3920,3920,3920,0
20250109,120500,64821045,3920,3920,3920,3920,0
20250109,120400,64821045,3920,3920,3920,3920,0
20250109,120300,64821045,3920,3920,3920,3920,0
20250109,120200,64821045,3920,3920,3920,3920,0
20250109,120100,64821045,3920,3920,3920,3920,0
20250109,120000,64821045,3920,3920,3920,3920,200
20250109,115900,64037045,3925,3925,3925,3925,0
20250109,115800,64037045,3925,3925,3925,3925,0
20250109,115700,64037045,3925,3925,3925,3925,0
20250109,115600,64037045,3925,3925,3925,3925,40
20250109,115500,63880045,3925,3925,3925,3925,1
20250109,115400,63876120,3920,3920,3920,3920,0
20250109,115300,63876120,3920,3920,3920,3920,493
20250109,115200,61943560,3925,3925,3925,3925,0
20250109,115100,61943560,3925,3925,3925,3925,0
20250109,115000,61943560,3925,3925,3925,3925,0
20250109,114900,61943560,3925,3925,3925,3925,0
20250109,114800,61943560,3925,3925,3925,3925,0
20250109,114700,61943560,3925,3925,3925,3925,1
20250109,114600,61939635,3920,3920,3920,3920,0
20250109,114500,61939635,3920,3920,3920,3920,33
20250109,114400,61810275,3925,3925,3925,3925,1
20250109,114300,61806350,3920,3920,3920,3920,0
20250109,114200,61806350,3920,3920,3920,3920,2
20250109,114100,61798510,3925,3925,3925,3925,0
20250109,114000,61798510,3925,3925,3925,3925,0
20250109,113900,61798510,3925,3925,3925,3925,0
20250109,113800,61798510,3925,3925,3925,3925,0
20250109,113700,61798510,3925,3925,3925,3925,0
20250109,113600,61798510,3925,3925,3925,3925,0
20250109,113500,61798510,3925,3925,3925,3925,1
20250109,113400,61794585,3910,3910,3910,3910,0
20250109,113300,61794585,3910,3910,3910,3910,899
20250109,113200,58279495,3910,3910,3910,3910,157
20250109,113100,57665625,3910,3910,3910,3910,0
20250109,113000,57665625,3910,3910,3910,3910,460
20250109,112900,55867025,3910,3910,3910,3910,0
20250109,112800,55867025,3910,3910,3910,3910,51
20250109,112700,55667615,3910,3915,3920,3910,4543
20250109,112600,37892295,3920,3925,3930,3920,235
20250109,112500,36970620,3935,3935,3935,3935,1
20250109,112400,36966685,3935,3935,3935,3935,0
20250109,112300,36966685,3935,3935,3935,3935,0
20250109,112200,36966685,3935,3935,3935,3935,0
20250109,112100,36966685,3935,3935,3935,3935,1
20250109,112000,36962750,3930,3930,3930,3930,0
20250109,111900,36962750,3930,3930,3930,3930,9
20250109,111800,36927380,3930,3930,3930,3930,0
20250109,111700,36927380,3930,3930,3930,3930,516
20250109,111600,34899500,3940,3940,3940,3940,0
20250109,111500,34899500,3940,3940,3940,3940,0
20250109,111400,34899500,3940,3940,3940,3940,0
20250109,111300,34899500,3940,3940,3940,3940,0
20250109,111200,34899500,3940,3940,3940,3940,0
20250109,111100,34899500,3940,3940,3940,3940,0
20250109,111000,34899500,3940,3940,3940,3940,0
20250109,110900,34899500,3940,3940,3940,3940,0
20250109,110800,34899500,3940,3940,3940,3940,0
20250109,110700,34899500,3940,3940,3940,3940,0
20250109,110600,34899500,3940,3940,3940,3940,0
20250109,110500,34899500,3940,3925,3940,3925,23
20250109,110400,34809210,3945,3945,3945,3945,0
20250109,110300,34809210,3945,3945,3945,3945,0
20250109,110200,34809210,3945,3945,3945,3945,0
20250109,110100,34809210,3945,3945,3945,3945,0
20250109,110000,34809210,3945,3945,3945,3945,0
20250109,105900,34809210,3945,3945,3945,3945,0
20250109,105800,34809210,3945,3945,3945,3945,0
20250109,105700,34809210,3945,3945,3945,3945,0
20250109,105600,34809210,3945,3945,3945,3945,0
20250109,105500,34809210,3945,3940,3945,3940,216
20250109,105400,33957735,3940,3940,3940,3940,0
20250109,105300,33957735,3940,3940,3940,3940,0
20250109,105200,33957735,3940,3940,3940,3940,0
20250109,105100,33957735,3940,3940,3940,3940,1
20250109,105000,33953795,3935,3935,3935,3935,0
20250109,104900,33953795,3935,3935,3935,3935,0
20250109,104800,33953795,3935,3935,3935,3935,0
20250109,104700,33953795,3935,3935,3935,3935,0
20250109,104600,33953795,3935,3935,3935,3935,0
20250109,104500,33953795,3935,3935,3935,3935,0
20250109,104400,33953795,3935,3935,3935,3935,0
20250109,104300,33953795,3935,3925,3935,3925,10
20250109,104200,33914455,3935,3935,3935,3935,0
20250109,104100,33914455,3935,3935,3935,3935,0
20250109,104000,33914455,3935,3935,3935,3935,0
20250109,103900,33914455,3935,3935,3935,3935,0
20250109,103800,33914455,3935,3935,3935,3935,0
20250109,103700,33914455,3935,3935,3935,3935,0
20250109,103600,33914455,3935,3935,3935,3935,1
20250109,103500,33910520,3915,3915,3915,3915,0
20250109,103400,33910520,3915,3915,3915,3915,10
20250109,103300,33871370,3940,3940,3940,3940,50
20250109,103200,33674370,3940,3940,3940,3940,1
20250109,103100,33670430,3915,3910,3915,3910,756
20250109,103000,30710695,3915,3910,3915,3910,220
20250109,102900,29849425,3910,3915,3915,3910,2
20250109,102800,29841600,3910,3910,3910,3910,1
20250109,102700,29837690,3910,3910,3915,3910,3
20250109,102600,29825955,3910,3915,3915,3910,2
20250109,102500,29818130,3905,3915,3915,3905,784
20250109,102400,26753100,3915,3915,3915,3915,0
20250109,102300,26753100,3915,3920,3920,3915,775
20250109,102200,23715650,3930,3925,3930,3925,8
20250109,102100,23684215,3925,3925,3925,3925,198
20250109,102000,22907065,3930,3925,3930,3925,2
20250109,101900,22899210,3925,3925,3925,3925,1
20250109,101800,22895285,3925,3925,3925,3925,1
20250109,101700,22891360,3925,3925,3930,3925,44
20250109,101600,22718655,3925,3925,3925,3925,1
20250109,101500,22714730,3930,3925,3930,3925,11
20250109,101400,22671505,3925,3925,3930,3925,3
20250109,101300,22659725,3930,3925,3930,3925,2
20250109,101200,22651870,3925,3925,3925,3925,1
20250109,101100,22647945,3930,3925,3930,3925,53
20250109,101000,22439915,3925,3930,3930,3925,2
20250109,100900,22432060,3925,3925,3925,3925,1
20250109,100800,22428135,3925,3925,3930,3925,3
20250109,100700,22416355,3925,3925,3925,3925,1
20250109,100600,22412430,3930,3930,3930,3930,1
20250109,100500,22408500,3925,3925,3925,3925,1
20250109,100400,22404575,3925,3925,3925,3925,1
20250109,100300,22400650,3940,3940,3940,3940,1
20250109,100200,22396710,3935,3935,3935,3935,1
20250109,100100,22392775,3920,3925,3925,3920,280
20250109,100000,21294375,3930,3925,3930,3925,31
20250109,095900,21172550,3930,3930,3930,3930,415
20250109,095800,19541600,3930,3930,3935,3930,3
20250109,095700,19529805,3935,3930,3935,3930,2
20250109,095600,19521940,3935,3940,3940,3935,1231
20250109,095500,14672470,3945,3945,3945,3945,1
20250109,095400,14668525,3945,3945,3945,3945,20
20250109,095300,14589625,3950,3950,3950,3950,21
20250109,095200,14506675,3950,3940,3950,3940,4
20250109,095100,14490895,3955,3955,3955,3955,0
20250109,095000,14490895,3955,3945,3955,3945,9
20250109,094900,14455315,3940,3935,3940,3935,2
20250109,094800,14447440,3955,3955,3955,3955,0
20250109,094700,14447440,3955,3955,3955,3955,0
20250109,094600,14447440,3955,3945,3955,3945,9
20250109,094500,14411860,3950,3950,3950,3950,100
20250109,094400,14016860,3950,3940,3950,3940,46
20250109,094300,13835350,3955,3945,3955,3945,4
20250109,094200,13819545,3960,3960,3960,3960,0
20250109,094100,13819545,3960,3960,3960,3960,0
20250109,094000,13819545,3960,3945,3960,3945,111
20250109,093900,13381050,3945,3940,3945,3940,3
20250109,093800,13369220,3935,3935,3935,3935,2
20250109,093700,13361350,3950,3950,3950,3950,0
20250109,093600,13361350,3950,3950,3950,3950,0
20250109,093500,13361350,3950,3950,3950,3950,5
20250109,093400,13341600,3960,3950,3960,3950,351
20250109,093300,11953395,3960,3950,3960,3950,6
20250109,093200,11929650,3950,3950,3950,3950,1
20250109,093100,11925700,3930,3930,3930,3930,15
20250109,093000,11866750,3960,3960,3960,3960,4
20250109,092900,11850910,3960,3960,3960,3960,1
20250109,092800,11846950,3930,3930,3930,3930,0
20250109,092700,11846950,3930,3930,3930,3930,0
20250109,092600,11846950,3930,3930,3930,3930,1
20250109,092500,11843020,3955,3955,3955,3955,0
20250109,092400,11843020,3955,3950,3955,3950,1139
20250109,092300,7343895,3950,3950,3950,3950,4
20250109,092200,7328095,3950,3950,3950,3950,10
20250109,092100,7288595,3950,3950,3950,3950,22
20250109,092000,7201695,3950,3950,3950,3950,201
20250109,091900,6407745,3950,3945,3950,3945,100
20250109,091800,6013060,3945,3945,3945,3945,0
20250109,091700,6013060,3945,3945,3945,3945,1
20250109,091600,6009115,3950,3950,3950,3950,0
20250109,091500,6009115,3950,3950,3950,3950,0
20250109,091400,6009115,3950,3950,3950,3950,0
20250109,091300,6009115,3950,3950,3950,3950,0
20250109,091200,6009115,3950,3950,3950,3950,0
20250109,091100,6009115,3950,3950,3950,3950,1
20250109,091000,6005165,3920,3935,3935,3920,1000
20250109,090900,2078845,3945,3945,3945,3945,0
20250109,090800,2078845,3945,3945,3945,3945,69
20250109,090700,1806640,3945,3945,3945,3945,88
20250109,090600,1459480,3945,3945,3945,3945,20
20250109,090500,1380580,3945,3945,3945,3945,51
20250109,090400,1179385,3930,3930,3930,3930,268
20250109,090300,126145,3925,3925,3925,3925,0
20250109,090200,126145,3925,3925,3925,3925,0
20250109,090100,126145,3925,3930,3930,3925,6
20250109,090000,102570,3945,3945,3945,3945,26