stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184300,366832165,3860,3860,3860,3860,949
20250102,184200,366832165,3860,3860,3860,3860,0
20250102,184100,366832165,3860,3860,3860,3860,0
20250102,184000,366832165,3860,3860,3860,3860,0
20250102,183900,366832165,3860,3860,3860,3860,0
20250102,183800,366832165,3860,3860,3860,3860,0
20250102,183700,366832165,3860,3860,3860,3860,0
20250102,183600,366832165,3860,3860,3860,3860,0
20250102,183500,366832165,3860,3860,3860,3860,0
20250102,183400,366832165,3860,3860,3860,3860,0
20250102,183300,366832165,3860,3860,3860,3860,0
20250102,183200,366832165,3860,3860,3860,3860,0
20250102,183100,366832165,3860,3860,3860,3860,0
20250102,183000,366832165,3860,3860,3860,3860,0
20250102,182900,366832165,3860,3860,3860,3860,0
20250102,182800,366832165,3860,3860,3860,3860,0
20250102,182700,366832165,3860,3860,3860,3860,0
20250102,182600,366832165,3860,3860,3860,3860,0
20250102,182500,366832165,3860,3860,3860,3860,0
20250102,182400,366832165,3860,3860,3860,3860,0
20250102,182300,366832165,3860,3860,3860,3860,0
20250102,182200,366832165,3860,3860,3860,3860,0
20250102,182100,366832165,3860,3860,3860,3860,0
20250102,182000,366832165,3860,3860,3860,3860,0
20250102,181900,366832165,3860,3860,3860,3860,0
20250102,181800,366832165,3860,3860,3860,3860,0
20250102,181700,366832165,3860,3860,3860,3860,0
20250102,181600,366832165,3860,3860,3860,3860,0
20250102,181500,366832165,3860,3860,3860,3860,0
20250102,181400,366832165,3860,3860,3860,3860,0
20250102,181300,366832165,3860,3860,3860,3860,949
20250102,181200,366832165,3860,3860,3860,3860,0
20250102,181100,366832165,3860,3860,3860,3860,0
20250102,181000,366832165,3860,3860,3860,3860,0
20250102,180900,366832165,3860,3860,3860,3860,0
20250102,180800,366832165,3860,3860,3860,3860,0
20250102,180700,366832165,3860,3860,3860,3860,0
20250102,180600,366832165,3860,3860,3860,3860,0
20250102,180500,366832165,3860,3860,3860,3860,0
20250102,180400,366832165,3860,3860,3860,3860,0
20250102,180300,366832165,3860,3860,3860,3860,0
20250102,180200,366832165,3860,3860,3860,3860,0
20250102,180100,366832165,3860,3860,3860,3860,0
20250102,180000,366832165,3860,3860,3860,3860,0
20250102,175900,366832165,3860,3860,3860,3860,0
20250102,175800,366832165,3860,3860,3860,3860,0
20250102,175700,366832165,3860,3860,3860,3860,0
20250102,175600,366832165,3860,3860,3860,3860,0
20250102,175500,366832165,3860,3860,3860,3860,0
20250102,175400,366832165,3860,3860,3860,3860,0
20250102,175300,366832165,3860,3860,3860,3860,0
20250102,175200,366832165,3860,3860,3860,3860,0
20250102,175100,366832165,3860,3860,3860,3860,0
20250102,175000,366832165,3860,3860,3860,3860,0
20250102,174900,366832165,3860,3860,3860,3860,0
20250102,174800,366832165,3860,3860,3860,3860,0
20250102,174700,366832165,3860,3860,3860,3860,0
20250102,174600,366832165,3860,3860,3860,3860,0
20250102,174500,366832165,3860,3860,3860,3860,0
20250102,174400,366832165,3860,3860,3860,3860,0
20250102,174300,366832165,3860,3860,3860,3860,949
20250102,174200,366832165,3860,3860,3860,3860,0
20250102,174100,366832165,3860,3860,3860,3860,0
20250102,174000,366832165,3860,3860,3860,3860,0
20250102,173900,366832165,3860,3860,3860,3860,0
20250102,173800,366832165,3860,3860,3860,3860,0
20250102,173700,366832165,3860,3860,3860,3860,0
20250102,173600,366832165,3860,3860,3860,3860,0
20250102,173500,366832165,3860,3860,3860,3860,0
20250102,173400,366832165,3860,3860,3860,3860,0
20250102,173300,366832165,3860,3860,3860,3860,0
20250102,173200,366832165,3860,3860,3860,3860,0
20250102,173100,366832165,3860,3860,3860,3860,0
20250102,173000,366832165,3860,3860,3860,3860,0
20250102,172900,366832165,3860,3860,3860,3860,0
20250102,172800,366832165,3860,3860,3860,3860,0
20250102,172700,366832165,3860,3860,3860,3860,0
20250102,172600,366832165,3860,3860,3860,3860,0
20250102,172500,366832165,3860,3860,3860,3860,0
20250102,172400,366832165,3860,3860,3860,3860,0
20250102,172300,366832165,3860,3860,3860,3860,0
20250102,172200,366832165,3860,3860,3860,3860,0
20250102,172100,366832165,3860,3860,3860,3860,0
20250102,172000,366832165,3860,3860,3860,3860,0
20250102,171900,366832165,3860,3860,3860,3860,0
20250102,171800,366832165,3860,3860,3860,3860,0
20250102,171700,366832165,3860,3860,3860,3860,0
20250102,171600,366832165,3860,3860,3860,3860,0
20250102,171500,366832165,3860,3860,3860,3860,0
20250102,171400,366832165,3860,3860,3860,3860,0
20250102,171300,366832165,3860,3860,3860,3860,949
20250102,171200,366832165,3860,3860,3860,3860,0
20250102,171100,366832165,3860,3860,3860,3860,0
20250102,171000,366832165,3860,3860,3860,3860,0
20250102,170900,366832165,3860,3860,3860,3860,0
20250102,170800,366832165,3860,3860,3860,3860,0
20250102,170700,366832165,3860,3860,3860,3860,0
20250102,170600,366832165,3860,3860,3860,3860,0
20250102,170500,366832165,3860,3860,3860,3860,0
20250102,170400,366832165,3860,3860,3860,3860,0
20250102,170300,366832165,3860,3860,3860,3860,0
20250102,170200,366832165,3860,3860,3860,3860,0
20250102,170100,366832165,3860,3860,3860,3860,0
20250102,170000,366832165,3860,3860,3860,3860,0
20250102,165900,366832165,3860,3860,3860,3860,0
20250102,165800,366832165,3860,3860,3860,3860,0
20250102,165700,366832165,3860,3860,3860,3860,0
20250102,165600,366832165,3860,3860,3860,3860,0
20250102,165500,366832165,3860,3860,3860,3860,0
20250102,165400,366832165,3860,3860,3860,3860,0
20250102,165300,366832165,3860,3860,3860,3860,0
20250102,165200,366832165,3860,3860,3860,3860,0
20250102,165100,366832165,3860,3860,3860,3860,0
20250102,165000,366832165,3860,3860,3860,3860,0
20250102,164900,366832165,3860,3860,3860,3860,0
20250102,164800,366832165,3860,3860,3860,3860,0
20250102,164700,366832165,3860,3860,3860,3860,0
20250102,164600,366832165,3860,3860,3860,3860,0
20250102,164500,366832165,3860,3860,3860,3860,0
20250102,164400,366832165,3860,3860,3860,3860,0
20250102,164300,366832165,3860,3860,3860,3860,949
20250102,164200,366832165,3860,3860,3860,3860,0
20250102,164100,366832165,3860,3860,3860,3860,0
20250102,164000,366832165,3860,3860,3860,3860,0
20250102,163900,366832165,3860,3860,3860,3860,0
20250102,163800,366832165,3860,3860,3860,3860,0
20250102,163700,366832165,3860,3860,3860,3860,0
20250102,163600,366832165,3860,3860,3860,3860,0
20250102,163500,366832165,3860,3860,3860,3860,0
20250102,163400,366832165,3860,3860,3860,3860,0
20250102,163300,366832165,3860,3860,3860,3860,0
20250102,163200,366832165,3860,3860,3860,3860,0
20250102,163100,366832165,3860,3860,3860,3860,0
20250102,163000,366832165,3860,3860,3860,3860,0
20250102,162900,366832165,3860,3860,3860,3860,0
20250102,162800,366832165,3860,3860,3860,3860,0
20250102,162700,366832165,3860,3860,3860,3860,0
20250102,162600,366832165,3860,3860,3860,3860,0
20250102,162500,366832165,3860,3860,3860,3860,0
20250102,162400,366832165,3860,3860,3860,3860,0
20250102,162300,366832165,3860,3860,3860,3860,0
20250102,162200,366832165,3860,3860,3860,3860,0
20250102,162100,366832165,3860,3860,3860,3860,0
20250102,162000,366832165,3860,3860,3860,3860,0
20250102,161900,366832165,3860,3860,3860,3860,0
20250102,161800,366832165,3860,3860,3860,3860,0
20250102,161700,366832165,3860,3860,3860,3860,0
20250102,161600,366832165,3860,3860,3860,3860,0
20250102,161500,366832165,3860,3860,3860,3860,0
20250102,161400,366832165,3860,3860,3860,3860,0
20250102,161300,366832165,3860,3860,3860,3860,949
20250102,161200,366832165,3860,3860,3860,3860,0
20250102,161100,366832165,3860,3860,3860,3860,0
20250102,161000,366832165,3860,3860,3860,3860,0
20250102,160900,366832165,3860,3860,3860,3860,0
20250102,160800,366832165,3860,3860,3860,3860,0
20250102,160700,366832165,3860,3860,3860,3860,0
20250102,160600,366832165,3860,3860,3860,3860,0
20250102,160500,366832165,3860,3860,3860,3860,0
20250102,160400,366832165,3860,3860,3860,3860,0
20250102,160300,366832165,3860,3860,3860,3860,0
20250102,160200,366832165,3860,3860,3860,3860,0
20250102,160100,366832165,3860,3860,3860,3860,0
20250102,160000,366832165,3860,3860,3860,3860,0
20250102,155900,366832165,3860,3860,3860,3860,0
20250102,155800,366832165,3860,3860,3860,3860,0
20250102,155700,366832165,3860,3860,3860,3860,0
20250102,155600,366832165,3860,3860,3860,3860,0
20250102,155500,366832165,3860,3860,3860,3860,0
20250102,155400,366832165,3860,3860,3860,3860,0
20250102,155300,366832165,3860,3860,3860,3860,0
20250102,155200,366832165,3860,3860,3860,3860,0
20250102,155100,366832165,3860,3860,3860,3860,0
20250102,155000,366832165,3860,3860,3860,3860,0
20250102,154900,366832165,3860,3860,3860,3860,0
20250102,154800,366832165,3860,3860,3860,3860,0
20250102,154700,366832165,3860,3860,3860,3860,0
20250102,154600,366832165,3860,3860,3860,3860,0
20250102,154500,366832165,3860,3860,3860,3860,0
20250102,154400,366832165,3860,3860,3860,3860,0
20250102,154300,366832165,3860,3860,3860,3860,949
20250102,154200,366832165,3860,3860,3860,3860,0
20250102,154100,366832165,3860,3860,3860,3860,0
20250102,154000,366832165,3860,3860,3860,3860,0
20250102,153900,366832165,3860,3860,3860,3860,0
20250102,153800,366832165,3860,3860,3860,3860,0
20250102,153700,366832165,3860,3860,3860,3860,0
20250102,153600,366832165,3860,3860,3860,3860,0
20250102,153500,366832165,3860,3860,3860,3860,0
20250102,153400,366832165,3860,3860,3860,3860,0
20250102,153300,366832165,3860,3860,3860,3860,0
20250102,153200,366832165,3860,3860,3860,3860,0
20250102,153100,366832165,3860,3860,3860,3860,0
20250102,153000,366832165,3860,3860,3860,3860,949
20250102,152900,363169025,3850,3850,3850,3850,0
20250102,152800,363169025,3850,3850,3850,3850,0
20250102,152700,363169025,3850,3850,3850,3850,0
20250102,152600,363169025,3850,3850,3850,3850,0
20250102,152500,363169025,3850,3850,3850,3850,0
20250102,152400,363169025,3850,3850,3850,3850,0
20250102,152300,363169025,3850,3850,3850,3850,0
20250102,152200,363169025,3850,3850,3850,3850,0
20250102,152100,363169025,3850,3850,3850,3850,0
20250102,152000,363169025,3850,3850,3850,3850,0
20250102,151900,363169025,3850,3850,3855,3850,414
20250102,151800,361573185,3860,3860,3860,3860,0
20250102,151700,361573185,3860,3860,3860,3860,0
20250102,151600,361573185,3860,3860,3860,3860,0
20250102,151500,361573185,3860,3860,3860,3860,0
20250102,151400,361573185,3860,3860,3860,3860,0
20250102,151300,361573185,3860,3860,3860,3860,100
20250102,151200,361187185,3860,3860,3860,3860,300
20250102,151100,360029185,3860,3860,3860,3860,114
20250102,151000,359589145,3860,3850,3860,3850,551
20250102,150900,357466785,3850,3845,3850,3845,400
20250102,150800,355927785,3850,3845,3850,3845,758
20250102,150700,353012775,3845,3845,3845,3845,200
20250102,150600,352243775,3845,3845,3845,3845,0
20250102,150500,352243775,3845,3845,3845,3845,0
20250102,150400,352243775,3845,3845,3845,3845,0
20250102,150300,352243775,3845,3845,3845,3845,0
20250102,150200,352243775,3845,3845,3845,3845,0
20250102,150100,352243775,3845,3845,3845,3845,0
20250102,150000,352243775,3845,3850,3850,3845,30
20250102,145900,352128380,3860,3860,3860,3860,0
20250102,145800,352128380,3860,3860,3860,3860,0
20250102,145700,352128380,3860,3860,3860,3860,0
20250102,145600,352128380,3860,3860,3860,3860,0
20250102,145500,352128380,3860,3860,3860,3860,194
20250102,145400,351379540,3860,3860,3860,3860,1350
20250102,145300,346168540,3860,3860,3860,3860,0
20250102,145200,346168540,3860,3860,3860,3860,85
20250102,145100,345840440,3860,3860,3860,3860,4
20250102,145000,345825000,3860,3860,3860,3860,0
20250102,144900,345825000,3860,3860,3860,3860,0
20250102,144800,345825000,3860,3860,3860,3860,10
20250102,144700,345786400,3860,3860,3860,3860,0
20250102,144600,345786400,3860,3860,3860,3860,0
20250102,144500,345786400,3860,3860,3860,3860,0
20250102,144400,345786400,3860,3860,3860,3860,23
20250102,144300,345697620,3845,3845,3845,3845,300
20250102,144200,344544120,3845,3845,3845,3845,200
20250102,144100,343775120,3840,3840,3840,3840,0
20250102,144000,343775120,3840,3840,3840,3840,100
20250102,143900,343391120,3840,3840,3840,3840,0
20250102,143800,343391120,3840,3840,3840,3840,0
20250102,143700,343391120,3840,3840,3840,3840,0
20250102,143600,343391120,3840,3840,3840,3840,0
20250102,143500,343391120,3840,3850,3850,3840,2900
20250102,143400,332233125,3850,3850,3850,3850,500
20250102,143300,330308125,3855,3845,3855,3845,1263
20250102,143200,325439270,3855,3855,3855,3855,0
20250102,143100,325439270,3855,3855,3855,3855,4
20250102,143000,325423850,3855,3855,3855,3855,0
20250102,142900,325423850,3855,3855,3855,3855,0
20250102,142800,325423850,3855,3855,3855,3855,1
20250102,142700,325419995,3840,3840,3840,3840,0
20250102,142600,325419995,3840,3845,3845,3840,100
20250102,142500,325035630,3835,3835,3835,3835,0
20250102,142400,325035630,3835,3835,3835,3835,0
20250102,142300,325035630,3835,3835,3835,3835,0
20250102,142200,325035630,3835,3835,3835,3835,400
20250102,142100,323501630,3860,3835,3860,3835,10552
20250102,142000,282875940,3835,3835,3835,3835,342
20250102,141900,281564370,3845,3845,3845,3845,0
20250102,141800,281564370,3845,3850,3850,3845,64
20250102,141700,281318265,3850,3850,3850,3850,2
20250102,141600,281310565,3850,3850,3850,3850,4
20250102,141500,281295165,3845,3845,3845,3845,196
20250102,141400,280541545,3845,3845,3845,3845,300
20250102,141300,279388045,3845,3845,3845,3845,0
20250102,141200,279388045,3845,3845,3845,3845,2
20250102,141100,279380355,3835,3840,3845,3835,1805
20250102,141000,272458125,3840,3840,3840,3840,0
20250102,140900,272458125,3840,3840,3840,3840,0
20250102,140800,272458125,3840,3840,3840,3840,550
20250102,140700,270346125,3840,3840,3840,3840,0
20250102,140600,270346125,3840,3840,3840,3840,0
20250102,140500,270346125,3840,3840,3840,3840,0
20250102,140400,270346125,3840,3840,3840,3840,0
20250102,140300,270346125,3840,3840,3840,3840,0
20250102,140200,270346125,3840,3840,3840,3840,800
20250102,140100,267274125,3845,3845,3845,3845,0
20250102,140000,267274125,3845,3845,3845,3845,102
20250102,135900,266881935,3845,3845,3845,3845,112
20250102,135800,266451295,3850,3850,3850,3850,0
20250102,135700,266451295,3850,3850,3850,3850,0
20250102,135600,266451295,3850,3850,3850,3850,0
20250102,135500,266451295,3850,3850,3850,3850,0
20250102,135400,266451295,3850,3850,3850,3850,0
20250102,135300,266451295,3850,3850,3850,3850,713
20250102,135200,263706245,3855,3855,3855,3855,0
20250102,135100,263706245,3855,3855,3855,3855,4
20250102,135000,263690825,3850,3850,3850,3850,0
20250102,134900,263690825,3850,3850,3850,3850,0
20250102,134800,263690825,3850,3850,3850,3850,300
20250102,134700,262535825,3850,3855,3855,3850,411
20250102,134600,260953365,3855,3855,3855,3855,0
20250102,134500,260953365,3855,3855,3855,3855,307
20250102,134400,259769880,3855,3855,3855,3855,0
20250102,134300,259769880,3855,3855,3855,3855,0
20250102,134200,259769880,3855,3855,3855,3855,1000
20250102,134100,255914880,3855,3855,3855,3855,1113
20250102,134000,251624265,3855,3855,3855,3855,2581
20250102,133900,241674510,3855,3855,3855,3855,15
20250102,133800,241616685,3850,3850,3850,3850,0
20250102,133700,241616685,3850,3850,3850,3850,0
20250102,133600,241616685,3850,3850,3850,3850,0
20250102,133500,241616685,3850,3850,3850,3850,1001
20250102,133400,237762835,3850,3850,3850,3850,0
20250102,133300,237762835,3850,3850,3850,3850,0
20250102,133200,237762835,3850,3850,3850,3850,300
20250102,133100,236607835,3855,3855,3855,3855,4
20250102,133000,236592415,3850,3855,3855,3850,5236
20250102,132900,216433765,3850,3850,3850,3850,0
20250102,132800,216433765,3850,3850,3850,3850,0
20250102,132700,216433765,3850,3850,3850,3850,5
20250102,132600,216414515,3855,3855,3855,3855,0
20250102,132500,216414515,3855,3855,3855,3855,5
20250102,132400,216395240,3855,3855,3855,3855,1
20250102,132300,216391385,3850,3850,3850,3850,0
20250102,132200,216391385,3850,3850,3850,3850,20
20250102,132100,216314385,3855,3855,3855,3855,517
20250102,132000,214321350,3855,3855,3855,3855,868
20250102,131900,210975210,3855,3855,3855,3855,200
20250102,131800,210204210,3855,3855,3855,3855,0
20250102,131700,210204210,3855,3855,3855,3855,0
20250102,131600,210204210,3855,3855,3855,3855,0
20250102,131500,210204210,3855,3855,3855,3855,0
20250102,131400,210204210,3855,3855,3855,3855,0
20250102,131300,210204210,3855,3855,3855,3855,1
20250102,131200,210200355,3855,3855,3855,3855,0
20250102,131100,210200355,3855,3855,3855,3855,5
20250102,131000,210181080,3855,3855,3855,3855,0
20250102,130900,210181080,3855,3855,3855,3855,0
20250102,130800,210181080,3855,3855,3855,3855,0
20250102,130700,210181080,3855,3855,3855,3855,0
20250102,130600,210181080,3855,3855,3855,3855,0
20250102,130500,210181080,3855,3850,3855,3850,4
20250102,130400,210165665,3855,3855,3855,3855,1
20250102,130300,210161810,3855,3855,3855,3855,500
20250102,130200,208234310,3860,3860,3860,3860,93
20250102,130100,207875330,3865,3865,3865,3865,0
20250102,130000,207875330,3865,3865,3865,3865,0
20250102,125900,207875330,3865,3860,3865,3860,21
20250102,125800,207794265,3865,3865,3865,3865,0
20250102,125700,207794265,3865,3865,3865,3865,6
20250102,125600,207771075,3860,3860,3860,3860,1545
20250102,125500,201807375,3850,3850,3850,3850,5100
20250102,125400,182172375,3850,3860,3860,3850,978
20250102,125300,178407065,3860,3860,3860,3860,77
20250102,125200,178109845,3860,3860,3860,3860,1
20250102,125100,178105985,3860,3850,3860,3850,7
20250102,125000,178078995,3865,3865,3865,3865,1
20250102,124900,178075130,3865,3865,3865,3865,4
20250102,124800,178059670,3865,3865,3865,3865,2
20250102,124700,178051940,3865,3865,3865,3865,262
20250102,124600,177039310,3865,3865,3865,3865,2
20250102,124500,177031580,3865,3865,3865,3865,1
20250102,124400,177027715,3850,3850,3850,3850,20
20250102,124300,176950715,3865,3865,3865,3865,51
20250102,124200,176753600,3865,3865,3865,3865,0
20250102,124100,176753600,3865,3865,3865,3865,104
20250102,124000,176351640,3850,3850,3850,3850,70
20250102,123900,176082140,3865,3865,3865,3865,1
20250102,123800,176078275,3865,3865,3865,3865,0
20250102,123700,176078275,3865,3865,3865,3865,2
20250102,123600,176070545,3865,3865,3865,3865,0
20250102,123500,176070545,3865,3850,3865,3850,1001
20250102,123400,172216680,3865,3865,3865,3865,1
20250102,123300,172212815,3845,3845,3845,3845,0
20250102,123200,172212815,3845,3865,3865,3845,81
20250102,123100,171901350,3865,3865,3865,3865,34
20250102,123000,171769940,3865,3865,3865,3865,1
20250102,122900,171766075,3865,3865,3865,3865,3
20250102,122800,171754480,3865,3865,3865,3865,2
20250102,122700,171746750,3865,3865,3865,3865,0
20250102,122600,171746750,3865,3865,3865,3865,1
20250102,122500,171742885,3855,3855,3855,3855,1
20250102,122400,171739030,3850,3850,3850,3850,0
20250102,122300,171739030,3850,3850,3850,3850,0
20250102,122200,171739030,3850,3850,3850,3850,0
20250102,122100,171739030,3850,3850,3850,3850,201
20250102,122000,170965180,3845,3865,3865,3845,249
20250102,121900,170007535,3865,3865,3865,3865,1
20250102,121800,170003670,3865,3865,3865,3865,0
20250102,121700,170003670,3865,3865,3865,3865,2
20250102,121600,169995940,3865,3865,3865,3865,28
20250102,121500,169887720,3865,3865,3865,3865,0
20250102,121400,169887720,3865,3865,3865,3865,1
20250102,121300,169883855,3865,3865,3865,3865,0
20250102,121200,169883855,3865,3865,3865,3865,1
20250102,121100,169879990,3865,3865,3865,3865,5
20250102,121000,169860665,3865,3865,3865,3865,1
20250102,120900,169856800,3865,3865,3865,3865,0
20250102,120800,169856800,3865,3860,3865,3860,4
20250102,120700,169841350,3865,3865,3865,3865,2
20250102,120600,169833620,3875,3875,3875,3875,2
20250102,120500,169825870,3875,3875,3875,3875,1
20250102,120400,169821995,3875,3875,3875,3875,0
20250102,120300,169821995,3875,3875,3875,3875,501
20250102,120200,167880620,3865,3860,3865,3860,500
20250102,120100,165948710,3860,3850,3865,3850,1116
20250102,120000,161635970,3860,3860,3860,3860,0
20250102,115900,161635970,3860,3860,3860,3860,1
20250102,115800,161632110,3865,3865,3865,3865,0
20250102,115700,161632110,3865,3865,3865,3865,102
20250102,115600,161237880,3865,3865,3865,3865,2
20250102,115500,161230150,3865,3865,3865,3865,0
20250102,115400,161230150,3865,3865,3865,3865,1
20250102,115300,161226285,3865,3865,3865,3865,0
20250102,115200,161226285,3865,3865,3865,3865,1
20250102,115100,161222420,3865,3865,3865,3865,6
20250102,115000,161199230,3865,3865,3865,3865,1
20250102,114900,161195365,3865,3865,3865,3865,0
20250102,114800,161195365,3865,3865,3865,3865,1
20250102,114700,161191500,3850,3860,3860,3850,25
20250102,114600,161095020,3850,3850,3850,3850,1
20250102,114500,161091170,3860,3860,3860,3860,1
20250102,114400,161087310,3860,3860,3860,3860,0
20250102,114300,161087310,3860,3860,3860,3860,1
20250102,114200,161083450,3850,3850,3850,3850,30
20250102,114100,160967950,3850,3850,3850,3850,2
20250102,114000,160960250,3850,3850,3850,3850,175
20250102,113900,160286500,3850,3860,3860,3850,81
20250102,113800,159974640,3865,3865,3865,3865,0
20250102,113700,159974640,3865,3865,3865,3865,1
20250102,113600,159970775,3865,3865,3865,3865,2
20250102,113500,159963045,3865,3865,3865,3865,0
20250102,113400,159963045,3865,3865,3865,3865,1
20250102,113300,159959180,3865,3865,3865,3865,0
20250102,113200,159959180,3865,3865,3865,3865,12
20250102,113100,159912800,3865,3865,3865,3865,7
20250102,113000,159885745,3865,3865,3865,3865,1
20250102,112900,159881880,3865,3865,3865,3865,383
20250102,112800,158401585,3865,3860,3865,3860,181
20250102,112700,157702920,3860,3860,3860,3860,1
20250102,112600,157699060,3860,3860,3860,3860,1
20250102,112500,157695200,3855,3865,3865,3855,134
20250102,112400,157178610,3850,3850,3850,3850,0
20250102,112300,157178610,3850,3850,3850,3850,800
20250102,112200,154098610,3850,3860,3860,3850,2477
20250102,112100,144561800,3860,3860,3860,3860,9
20250102,112000,144527060,3880,3880,3880,3880,0
20250102,111900,144527060,3880,3865,3880,3860,27
20250102,111800,144422785,3865,3865,3865,3865,23
20250102,111700,144333890,3860,3865,3865,3860,4
20250102,111600,144318445,3865,3885,3885,3865,7
20250102,111500,144291370,3885,3885,3885,3885,2
20250102,111400,144283600,3885,3885,3885,3885,2
20250102,111300,144275830,3885,3885,3885,3885,0
20250102,111200,144275830,3885,3880,3885,3880,2
20250102,111100,144268065,3885,3885,3885,3880,3876
20250102,111000,129229140,3885,3880,3885,3880,516
20250102,110900,127227055,3880,3880,3880,3880,1
20250102,110800,127223175,3880,3880,3880,3880,3
20250102,110700,127211535,3880,3880,3880,3880,1
20250102,110600,127207655,3875,3880,3880,3875,282
20250102,110500,126114785,3880,3880,3880,3880,2
20250102,110400,126107025,3880,3880,3880,3880,0
20250102,110300,126107025,3880,3880,3880,3880,1
20250102,110200,126103145,3865,3865,3865,3865,230
20250102,110100,125214195,3880,3865,3880,3865,3
20250102,110000,125202585,3865,3865,3865,3865,0
20250102,105900,125202585,3865,3865,3865,3865,84
20250102,105800,124877925,3875,3880,3880,3875,101
20250102,105700,124486545,3880,3880,3880,3880,21
20250102,105600,124405065,3885,3885,3885,3885,1
20250102,105500,124401180,3885,3885,3885,3885,0
20250102,105400,124401180,3885,3885,3885,3885,28
20250102,105300,124292400,3885,3885,3885,3885,0
20250102,105200,124292400,3885,3880,3885,3880,201
20250102,105100,123512515,3885,3885,3885,3885,14
20250102,105000,123458125,3885,3885,3885,3885,0
20250102,104900,123458125,3885,3885,3890,3870,110
20250102,104800,123032360,3885,3880,3885,3880,14
20250102,104700,122978025,3880,3875,3880,3875,101
20250102,104600,122586645,3880,3880,3880,3880,43
20250102,104500,122419805,3870,3880,3880,3870,30
20250102,104400,122303555,3880,3880,3880,3880,10
20250102,104300,122264755,3880,3880,3880,3880,3
20250102,104200,122253115,3880,3880,3880,3880,39
20250102,104100,122101795,3880,3880,3880,3875,10
20250102,104000,122063010,3880,3880,3880,3880,7
20250102,103900,122035850,3880,3880,3880,3880,1
20250102,103800,122031970,3880,3880,3880,3875,51
20250102,103700,121834290,3875,3880,3880,3875,18
20250102,103600,121764490,3880,3875,3880,3875,63
20250102,103500,121520310,3880,3880,3880,3880,53
20250102,103400,121314670,3880,3890,3890,3880,2278
20250102,103300,112456205,3890,3905,3905,3890,520
20250102,103200,110430795,3910,3910,3910,3910,2
20250102,103100,110422975,3910,3910,3910,3890,39
20250102,103000,110270965,3915,3900,3915,3900,808
20250102,102900,107113180,3900,3900,3900,3900,186
20250102,102800,106387780,3875,3880,3890,3875,3451
20250102,102700,92997885,3880,3880,3885,3880,36
20250102,102600,92858200,3880,3885,3885,3880,3
20250102,102500,92846555,3880,3880,3880,3880,10
20250102,102400,92807755,3880,3885,3885,3880,9
20250102,102300,92772830,3905,3905,3905,3905,35
20250102,102200,92636155,3885,3885,3885,3885,0
20250102,102100,92636155,3885,3880,3915,3880,9
20250102,102000,92601130,3880,3900,3915,3865,3713
20250102,101900,78105835,3910,3885,3910,3885,3535
20250102,101800,64335230,3885,3885,3885,3880,1010
20250102,101700,60416415,3880,3840,3880,3840,2611
20250102,101600,50307545,3835,3830,3835,3830,706
20250102,101500,47601005,3830,3830,3830,3830,1
20250102,101400,47597175,3830,3820,3830,3820,38
20250102,101300,47451955,3810,3805,3810,3805,1181
20250102,101200,42954370,3805,3805,3805,3805,95
20250102,101100,42592895,3805,3795,3805,3795,2558
20250102,101000,32864545,3800,3800,3800,3800,1
20250102,100900,32860745,3800,3800,3800,3800,1
20250102,100800,32856945,3780,3780,3780,3780,355
20250102,100700,31515045,3775,3805,3805,3775,1553
20250102,100600,25605940,3805,3810,3810,3805,201
20250102,100500,24840135,3800,3800,3810,3800,3862
20250102,100400,10164525,3765,3800,3800,3765,659
20250102,100300,7677520,3800,3800,3800,3800,390
20250102,100200,6195520,3800,3780,3800,3780,17
20250102,100100,6131240,3800,3800,3800,3800,4
20250102,100000,6116040,3780,3780,3780,3780,1618