stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192100,43612490,6630,6630,6630,6630,133
20250109,192000,43612490,6630,6630,6630,6630,0
20250109,191900,43612490,6630,6630,6630,6630,0
20250109,191800,43612490,6630,6630,6630,6630,0
20250109,191700,43612490,6630,6630,6630,6630,0
20250109,191600,43612490,6630,6630,6630,6630,0
20250109,191500,43612490,6630,6630,6630,6630,0
20250109,191400,43612490,6630,6630,6630,6630,0
20250109,191300,43612490,6630,6630,6630,6630,0
20250109,191200,43612490,6630,6630,6630,6630,0
20250109,191100,43612490,6630,6630,6630,6630,0
20250109,191000,43612490,6630,6630,6630,6630,0
20250109,190900,43612490,6630,6630,6630,6630,0
20250109,190800,43612490,6630,6630,6630,6630,0
20250109,190700,43612490,6630,6630,6630,6630,0
20250109,190600,43612490,6630,6630,6630,6630,0
20250109,190500,43612490,6630,6630,6630,6630,0
20250109,190400,43612490,6630,6630,6630,6630,0
20250109,190300,43612490,6630,6630,6630,6630,0
20250109,190200,43612490,6630,6630,6630,6630,0
20250109,190100,43612490,6630,6630,6630,6630,0
20250109,190000,43612490,6630,6630,6630,6630,0
20250109,185900,43612490,6630,6630,6630,6630,0
20250109,185800,43612490,6630,6630,6630,6630,0
20250109,185700,43612490,6630,6630,6630,6630,0
20250109,185600,43612490,6630,6630,6630,6630,0
20250109,185500,43612490,6630,6630,6630,6630,0
20250109,185400,43612490,6630,6630,6630,6630,0
20250109,185300,43612490,6630,6630,6630,6630,0
20250109,185200,43612490,6630,6630,6630,6630,0
20250109,185100,43612490,6630,6630,6630,6630,133
20250109,185000,43612490,6630,6630,6630,6630,0
20250109,184900,43612490,6630,6630,6630,6630,0
20250109,184800,43612490,6630,6630,6630,6630,0
20250109,184700,43612490,6630,6630,6630,6630,0
20250109,184600,43612490,6630,6630,6630,6630,0
20250109,184500,43612490,6630,6630,6630,6630,0
20250109,184400,43612490,6630,6630,6630,6630,0
20250109,184300,43612490,6630,6630,6630,6630,0
20250109,184200,43612490,6630,6630,6630,6630,0
20250109,184100,43612490,6630,6630,6630,6630,0
20250109,184000,43612490,6630,6630,6630,6630,0
20250109,183900,43612490,6630,6630,6630,6630,0
20250109,183800,43612490,6630,6630,6630,6630,0
20250109,183700,43612490,6630,6630,6630,6630,0
20250109,183600,43612490,6630,6630,6630,6630,0
20250109,183500,43612490,6630,6630,6630,6630,0
20250109,183400,43612490,6630,6630,6630,6630,0
20250109,183300,43612490,6630,6630,6630,6630,0
20250109,183200,43612490,6630,6630,6630,6630,0
20250109,183100,43612490,6630,6630,6630,6630,0
20250109,183000,43612490,6630,6630,6630,6630,0
20250109,182900,43612490,6630,6630,6630,6630,0
20250109,182800,43612490,6630,6630,6630,6630,0
20250109,182700,43612490,6630,6630,6630,6630,0
20250109,182600,43612490,6630,6630,6630,6630,0
20250109,182500,43612490,6630,6630,6630,6630,0
20250109,182400,43612490,6630,6630,6630,6630,0
20250109,182300,43612490,6630,6630,6630,6630,0
20250109,182200,43612490,6630,6630,6630,6630,0
20250109,182100,43612490,6630,6630,6630,6630,133
20250109,182000,43612490,6630,6630,6630,6630,0
20250109,181900,43612490,6630,6630,6630,6630,0
20250109,181800,43612490,6630,6630,6630,6630,0
20250109,181700,43612490,6630,6630,6630,6630,0
20250109,181600,43612490,6630,6630,6630,6630,0
20250109,181500,43612490,6630,6630,6630,6630,0
20250109,181400,43612490,6630,6630,6630,6630,0
20250109,181300,43612490,6630,6630,6630,6630,0
20250109,181200,43612490,6630,6630,6630,6630,0
20250109,181100,43612490,6630,6630,6630,6630,0
20250109,181000,43612490,6630,6630,6630,6630,0
20250109,180900,43612490,6630,6630,6630,6630,0
20250109,180800,43612490,6630,6630,6630,6630,0
20250109,180700,43612490,6630,6630,6630,6630,0
20250109,180600,43612490,6630,6630,6630,6630,0
20250109,180500,43612490,6630,6630,6630,6630,0
20250109,180400,43612490,6630,6630,6630,6630,0
20250109,180300,43612490,6630,6630,6630,6630,0
20250109,180200,43612490,6630,6630,6630,6630,0
20250109,180100,43612490,6630,6630,6630,6630,0
20250109,180000,43612490,6630,6630,6630,6630,0
20250109,175900,43612490,6630,6630,6630,6630,0
20250109,175800,43612490,6630,6630,6630,6630,0
20250109,175700,43612490,6630,6630,6630,6630,0
20250109,175600,43612490,6630,6630,6630,6630,0
20250109,175500,43612490,6630,6630,6630,6630,0
20250109,175400,43612490,6630,6630,6630,6630,0
20250109,175300,43612490,6630,6630,6630,6630,0
20250109,175200,43612490,6630,6630,6630,6630,0
20250109,175100,43612490,6630,6630,6630,6630,133
20250109,175000,43612490,6630,6630,6630,6630,0
20250109,174900,43612490,6630,6630,6630,6630,0
20250109,174800,43612490,6630,6630,6630,6630,0
20250109,174700,43612490,6630,6630,6630,6630,0
20250109,174600,43612490,6630,6630,6630,6630,0
20250109,174500,43612490,6630,6630,6630,6630,0
20250109,174400,43612490,6630,6630,6630,6630,0
20250109,174300,43612490,6630,6630,6630,6630,0
20250109,174200,43612490,6630,6630,6630,6630,0
20250109,174100,43612490,6630,6630,6630,6630,0
20250109,174000,43612490,6630,6630,6630,6630,0
20250109,173900,43612490,6630,6630,6630,6630,0
20250109,173800,43612490,6630,6630,6630,6630,0
20250109,173700,43612490,6630,6630,6630,6630,0
20250109,173600,43612490,6630,6630,6630,6630,0
20250109,173500,43612490,6630,6630,6630,6630,0
20250109,173400,43612490,6630,6630,6630,6630,0
20250109,173300,43612490,6630,6630,6630,6630,0
20250109,173200,43612490,6630,6630,6630,6630,0
20250109,173100,43612490,6630,6630,6630,6630,0
20250109,173000,43612490,6630,6630,6630,6630,0
20250109,172900,43612490,6630,6630,6630,6630,0
20250109,172800,43612490,6630,6630,6630,6630,0
20250109,172700,43612490,6630,6630,6630,6630,0
20250109,172600,43612490,6630,6630,6630,6630,0
20250109,172500,43612490,6630,6630,6630,6630,0
20250109,172400,43612490,6630,6630,6630,6630,0
20250109,172300,43612490,6630,6630,6630,6630,0
20250109,172200,43612490,6630,6630,6630,6630,0
20250109,172100,43612490,6630,6630,6630,6630,133
20250109,172000,43612490,6630,6630,6630,6630,0
20250109,171900,43612490,6630,6630,6630,6630,0
20250109,171800,43612490,6630,6630,6630,6630,0
20250109,171700,43612490,6630,6630,6630,6630,0
20250109,171600,43612490,6630,6630,6630,6630,0
20250109,171500,43612490,6630,6630,6630,6630,0
20250109,171400,43612490,6630,6630,6630,6630,0
20250109,171300,43612490,6630,6630,6630,6630,0
20250109,171200,43612490,6630,6630,6630,6630,0
20250109,171100,43612490,6630,6630,6630,6630,0
20250109,171000,43612490,6630,6630,6630,6630,0
20250109,170900,43612490,6630,6630,6630,6630,0
20250109,170800,43612490,6630,6630,6630,6630,0
20250109,170700,43612490,6630,6630,6630,6630,0
20250109,170600,43612490,6630,6630,6630,6630,0
20250109,170500,43612490,6630,6630,6630,6630,0
20250109,170400,43612490,6630,6630,6630,6630,0
20250109,170300,43612490,6630,6630,6630,6630,0
20250109,170200,43612490,6630,6630,6630,6630,0
20250109,170100,43612490,6630,6630,6630,6630,0
20250109,170000,43612490,6630,6630,6630,6630,0
20250109,165900,43612490,6630,6630,6630,6630,0
20250109,165800,43612490,6630,6630,6630,6630,0
20250109,165700,43612490,6630,6630,6630,6630,0
20250109,165600,43612490,6630,6630,6630,6630,0
20250109,165500,43612490,6630,6630,6630,6630,0
20250109,165400,43612490,6630,6630,6630,6630,0
20250109,165300,43612490,6630,6630,6630,6630,0
20250109,165200,43612490,6630,6630,6630,6630,0
20250109,165100,43612490,6630,6630,6630,6630,133
20250109,165000,43612490,6630,6630,6630,6630,0
20250109,164900,43612490,6630,6630,6630,6630,0
20250109,164800,43612490,6630,6630,6630,6630,0
20250109,164700,43612490,6630,6630,6630,6630,0
20250109,164600,43612490,6630,6630,6630,6630,0
20250109,164500,43612490,6630,6630,6630,6630,0
20250109,164400,43612490,6630,6630,6630,6630,0
20250109,164300,43612490,6630,6630,6630,6630,0
20250109,164200,43612490,6630,6630,6630,6630,0
20250109,164100,43612490,6630,6630,6630,6630,0
20250109,164000,43612490,6630,6630,6630,6630,0
20250109,163900,43612490,6630,6630,6630,6630,0
20250109,163800,43612490,6630,6630,6630,6630,0
20250109,163700,43612490,6630,6630,6630,6630,0
20250109,163600,43612490,6630,6630,6630,6630,0
20250109,163500,43612490,6630,6630,6630,6630,0
20250109,163400,43612490,6630,6630,6630,6630,0
20250109,163300,43612490,6630,6630,6630,6630,0
20250109,163200,43612490,6630,6630,6630,6630,0
20250109,163100,43612490,6630,6630,6630,6630,0
20250109,163000,43612490,6630,6630,6630,6630,0
20250109,162900,43612490,6630,6630,6630,6630,0
20250109,162800,43612490,6630,6630,6630,6630,0
20250109,162700,43612490,6630,6630,6630,6630,0
20250109,162600,43612490,6630,6630,6630,6630,0
20250109,162500,43612490,6630,6630,6630,6630,0
20250109,162400,43612490,6630,6630,6630,6630,0
20250109,162300,43612490,6630,6630,6630,6630,0
20250109,162200,43612490,6630,6630,6630,6630,0
20250109,162100,43612490,6630,6630,6630,6630,133
20250109,162000,43612490,6630,6630,6630,6630,0
20250109,161900,43612490,6630,6630,6630,6630,0
20250109,161800,43612490,6630,6630,6630,6630,0
20250109,161700,43612490,6630,6630,6630,6630,0
20250109,161600,43612490,6630,6630,6630,6630,0
20250109,161500,43612490,6630,6630,6630,6630,0
20250109,161400,43612490,6630,6630,6630,6630,0
20250109,161300,43612490,6630,6630,6630,6630,0
20250109,161200,43612490,6630,6630,6630,6630,0
20250109,161100,43612490,6630,6630,6630,6630,0
20250109,161000,43612490,6630,6630,6630,6630,0
20250109,160900,43612490,6630,6630,6630,6630,0
20250109,160800,43612490,6630,6630,6630,6630,0
20250109,160700,43612490,6630,6630,6630,6630,0
20250109,160600,43612490,6630,6630,6630,6630,0
20250109,160500,43612490,6630,6630,6630,6630,0
20250109,160400,43612490,6630,6630,6630,6630,0
20250109,160300,43612490,6630,6630,6630,6630,0
20250109,160200,43612490,6630,6630,6630,6630,0
20250109,160100,43612490,6630,6630,6630,6630,0
20250109,160000,43612490,6630,6630,6630,6630,0
20250109,155900,43612490,6630,6630,6630,6630,0
20250109,155800,43612490,6630,6630,6630,6630,0
20250109,155700,43612490,6630,6630,6630,6630,0
20250109,155600,43612490,6630,6630,6630,6630,0
20250109,155500,43612490,6630,6630,6630,6630,0
20250109,155400,43612490,6630,6630,6630,6630,0
20250109,155300,43612490,6630,6630,6630,6630,0
20250109,155200,43612490,6630,6630,6630,6630,0
20250109,155100,43612490,6630,6630,6630,6630,133
20250109,155000,43612490,6630,6630,6630,6630,0
20250109,154900,43612490,6630,6630,6630,6630,0
20250109,154800,43612490,6630,6630,6630,6630,0
20250109,154700,43612490,6630,6630,6630,6630,0
20250109,154600,43612490,6630,6630,6630,6630,0
20250109,154500,43612490,6630,6630,6630,6630,0
20250109,154400,43612490,6630,6630,6630,6630,0
20250109,154300,43612490,6630,6630,6630,6630,0
20250109,154200,43612490,6630,6630,6630,6630,0
20250109,154100,43612490,6630,6630,6630,6630,0
20250109,154000,43612490,6630,6630,6630,6630,0
20250109,153900,43612490,6630,6630,6630,6630,0
20250109,153800,43612490,6630,6630,6630,6630,0
20250109,153700,43612490,6630,6630,6630,6630,0
20250109,153600,43612490,6630,6630,6630,6630,0
20250109,153500,43612490,6630,6630,6630,6630,0
20250109,153400,43612490,6630,6630,6630,6630,0
20250109,153300,43612490,6630,6630,6630,6630,0
20250109,153200,43612490,6630,6630,6630,6630,0
20250109,153100,43612490,6630,6630,6630,6630,0
20250109,153000,43612490,6630,6630,6630,6630,133
20250109,152900,42730700,6610,6610,6610,6610,0
20250109,152800,42730700,6610,6610,6610,6610,0
20250109,152700,42730700,6610,6610,6610,6610,0
20250109,152600,42730700,6610,6610,6610,6610,0
20250109,152500,42730700,6610,6610,6610,6610,0
20250109,152400,42730700,6610,6610,6610,6610,0
20250109,152300,42730700,6610,6610,6610,6610,0
20250109,152200,42730700,6610,6610,6610,6610,0
20250109,152100,42730700,6610,6610,6610,6610,0
20250109,152000,42730700,6610,6610,6610,6610,0
20250109,151900,42730700,6610,6620,6620,6610,191
20250109,151800,41466300,6620,6620,6620,6620,0
20250109,151700,41466300,6620,6620,6620,6620,0
20250109,151600,41466300,6620,6620,6620,6620,0
20250109,151500,41466300,6620,6620,6620,6620,0
20250109,151400,41466300,6620,6620,6620,6620,0
20250109,151300,41466300,6620,6620,6620,6620,37
20250109,151200,41221360,6620,6620,6620,6620,0
20250109,151100,41221360,6620,6620,6620,6620,0
20250109,151000,41221360,6620,6620,6620,6620,0
20250109,150900,41221360,6620,6620,6620,6620,7
20250109,150800,41175020,6630,6620,6630,6620,11
20250109,150700,41102190,6630,6620,6630,6620,67
20250109,150600,40658640,6620,6620,6620,6620,0
20250109,150500,40658640,6620,6620,6620,6620,0
20250109,150400,40658640,6620,6620,6620,6620,0
20250109,150300,40658640,6620,6620,6620,6620,0
20250109,150200,40658640,6620,6610,6620,6610,37
20250109,150100,40413720,6630,6630,6630,6630,0
20250109,150000,40413720,6630,6630,6630,6630,0
20250109,145900,40413720,6630,6630,6630,6630,0
20250109,145800,40413720,6630,6630,6630,6630,0
20250109,145700,40413720,6630,6630,6630,6630,0
20250109,145600,40413720,6630,6630,6630,6630,0
20250109,145500,40413720,6630,6630,6630,6630,0
20250109,145400,40413720,6630,6630,6630,6630,0
20250109,145300,40413720,6630,6630,6630,6630,0
20250109,145200,40413720,6630,6630,6630,6630,0
20250109,145100,40413720,6630,6630,6630,6630,0
20250109,145000,40413720,6630,6630,6630,6630,0
20250109,144900,40413720,6630,6630,6630,6630,0
20250109,144800,40413720,6630,6630,6630,6630,12
20250109,144700,40334160,6630,6630,6630,6630,6
20250109,144600,40294380,6630,6630,6630,6630,0
20250109,144500,40294380,6630,6630,6630,6630,0
20250109,144400,40294380,6630,6630,6630,6630,0
20250109,144300,40294380,6630,6630,6630,6630,0
20250109,144200,40294380,6630,6570,6630,6500,682
20250109,144100,35808970,6570,6570,6570,6570,12
20250109,144000,35730130,6570,6570,6570,6570,0
20250109,143900,35730130,6570,6570,6570,6570,0
20250109,143800,35730130,6570,6570,6570,6570,0
20250109,143700,35730130,6570,6570,6570,6570,0
20250109,143600,35730130,6570,6570,6570,6570,0
20250109,143500,35730130,6570,6570,6570,6570,0
20250109,143400,35730130,6570,6570,6570,6570,0
20250109,143300,35730130,6570,6570,6570,6570,0
20250109,143200,35730130,6570,6570,6570,6570,0
20250109,143100,35730130,6570,6570,6570,6570,0
20250109,143000,35730130,6570,6510,6570,6510,54
20250109,142900,35375830,6510,6510,6510,6510,0
20250109,142800,35375830,6510,6510,6510,6510,1
20250109,142700,35369320,6510,6510,6510,6510,1
20250109,142600,35362810,6560,6510,6560,6510,3
20250109,142500,35343180,6560,6560,6560,6560,1
20250109,142400,35336620,6510,6510,6510,6510,1
20250109,142300,35330110,6560,6510,6560,6510,2
20250109,142200,35317040,6510,6510,6510,6510,1
20250109,142100,35310530,6560,6560,6560,6560,1
20250109,142000,35303970,6520,6520,6520,6520,1
20250109,141900,35297450,6570,6520,6570,6520,10
20250109,141800,35231860,6560,6520,6560,6520,2
20250109,141700,35218780,6520,6520,6520,6520,0
20250109,141600,35218780,6520,6500,6570,6500,315
20250109,141500,33167820,6500,6500,6500,6500,1
20250109,141400,33161320,6550,6500,6550,6500,10
20250109,141300,33096220,6510,6510,6510,6510,0
20250109,141200,33096220,6510,6510,6510,6510,1
20250109,141100,33089710,6550,6560,6560,6510,72
20250109,141000,32620120,6510,6510,6560,6510,138
20250109,140900,31720960,6560,6550,6560,6550,3
20250109,140800,31701290,6510,6550,6560,6510,11
20250109,140700,31629250,6510,6510,6510,6510,1
20250109,140600,31622740,6510,6510,6510,6510,1
20250109,140500,31616230,6550,6550,6550,6550,2
20250109,140400,31603130,6510,6510,6510,6510,1
20250109,140300,31596620,6510,6510,6510,6510,1
20250109,140200,31590110,6510,6510,6510,6510,1
20250109,140100,31583600,6550,6550,6550,6550,0
20250109,140000,31583600,6550,6510,6550,6510,2
20250109,135900,31570540,6510,6510,6510,6510,1
20250109,135800,31564030,6510,6510,6510,6510,1
20250109,135700,31557520,6510,6510,6510,6510,0
20250109,135600,31557520,6510,6510,6510,6510,1
20250109,135500,31551010,6550,6510,6550,6510,2
20250109,135400,31537950,6510,6510,6510,6510,1
20250109,135300,31531440,6560,6550,6560,6550,4
20250109,135200,31505220,6510,6510,6510,6510,1
20250109,135100,31498710,6510,6510,6510,6510,1
20250109,135000,31492200,6570,6510,6570,6510,5
20250109,134900,31459430,6510,6510,6510,6510,0
20250109,134800,31459430,6510,6510,6510,6510,1
20250109,134700,31452920,6570,6510,6570,6510,117
20250109,134600,30685210,6510,6510,6510,6510,1
20250109,134500,30678700,6560,6560,6560,6560,1
20250109,134400,30672140,6510,6510,6510,6510,1
20250109,134300,30665630,6560,6510,6560,6510,3
20250109,134200,30646000,6510,6510,6510,6510,1
20250109,134100,30639490,6510,6510,6510,6510,0
20250109,134000,30639490,6510,6510,6510,6510,1
20250109,133900,30632980,6560,6510,6560,6510,2
20250109,133800,30619910,6510,6510,6510,6510,1
20250109,133700,30613400,6510,6510,6510,6510,0
20250109,133600,30613400,6510,6510,6510,6510,1
20250109,133500,30606890,6510,6510,6510,6510,1
20250109,133400,30600380,6560,6510,6560,6510,2
20250109,133300,30587310,6510,6510,6510,6510,0
20250109,133200,30587310,6510,6510,6510,6510,1
20250109,133100,30580800,6510,6510,6510,6510,1
20250109,133000,30574290,6510,6510,6510,6510,1
20250109,132900,30567780,6560,6560,6560,6560,0
20250109,132800,30567780,6560,6510,6560,6510,2
20250109,132700,30554710,6510,6510,6510,6510,1
20250109,132600,30548200,6510,6510,6510,6510,1
20250109,132500,30541690,6510,6510,6510,6510,0
20250109,132400,30541690,6510,6510,6510,6510,1
20250109,132300,30535180,6560,6510,6560,6510,2
20250109,132200,30522110,6520,6520,6520,6520,1
20250109,132100,30515590,6520,6520,6520,6520,0
20250109,132000,30515590,6520,6520,6520,6520,1
20250109,131900,30509070,6520,6520,6520,6520,1
20250109,131800,30502550,6570,6520,6570,6520,2
20250109,131700,30489460,6570,6560,6570,6560,22
20250109,131600,30344940,6510,6510,6510,6510,1
20250109,131500,30338430,6560,6560,6560,6510,3
20250109,131400,30318800,6510,6510,6510,6510,1
20250109,131300,30312290,6510,6510,6510,6510,0
20250109,131200,30312290,6510,6560,6570,6510,5
20250109,131100,30279520,6510,6510,6510,6510,1
20250109,131000,30273010,6560,6510,6560,6510,2
20250109,130900,30259940,6510,6510,6510,6510,0
20250109,130800,30259940,6510,6510,6510,6510,1
20250109,130700,30253430,6520,6560,6570,6520,4
20250109,130600,30227210,6510,6510,6510,6510,1
20250109,130500,30220700,6570,6550,6570,6550,11
20250109,130400,30148550,6510,6510,6510,6510,1
20250109,130300,30142040,6550,6510,6550,6510,2
20250109,130200,30128980,6510,6510,6510,6510,1
20250109,130100,30122470,6510,6510,6510,6510,0
20250109,130000,30122470,6510,6510,6510,6510,1
20250109,125900,30115960,6510,6510,6510,6510,1
20250109,125800,30109450,6550,6510,6550,6510,2
20250109,125700,30096390,6560,6550,6560,6550,5
20250109,125600,30063620,6510,6510,6510,6510,1
20250109,125500,30057110,6510,6510,6510,6510,1
20250109,125400,30050600,6510,6510,6510,6510,1
20250109,125300,30044090,6560,6560,6560,6560,0
20250109,125200,30044090,6560,6550,6560,6510,12
20250109,125100,29965480,6510,6510,6510,6510,1
20250109,125000,29958970,6510,6510,6510,6510,1
20250109,124900,29952460,6510,6510,6510,6510,0
20250109,124800,29952460,6510,6510,6510,6510,1
20250109,124700,29945950,6550,6510,6550,6510,2
20250109,124600,29932890,6510,6510,6510,6510,1
20250109,124500,29926380,6510,6510,6510,6510,0
20250109,124400,29926380,6510,6550,6560,6510,14
20250109,124300,29834650,6510,6510,6510,6510,1
20250109,124200,29828140,6510,6510,6510,6510,1
20250109,124100,29821630,6510,6510,6510,6510,0
20250109,124000,29821630,6510,6510,6510,6510,1
20250109,123900,29815120,6560,6510,6560,6510,10
20250109,123800,29749650,6540,6510,6540,6510,2
20250109,123700,29736600,6510,6510,6510,6510,0
20250109,123600,29736600,6510,6510,6510,6510,1
20250109,123500,29730090,6510,6510,6510,6510,1
20250109,123400,29723580,6510,6510,6510,6510,1
20250109,123300,29717070,6550,6550,6550,6550,0
20250109,123200,29717070,6550,6510,6550,6510,2
20250109,123100,29704010,6510,6510,6510,6510,1
20250109,123000,29697500,6510,6510,6510,6510,1
20250109,122900,29690990,6510,6510,6510,6510,0
20250109,122800,29690990,6510,6510,6510,6510,1
20250109,122700,29684480,6550,6510,6550,6510,2
20250109,122600,29671420,6550,6510,6550,6510,3
20250109,122500,29651810,6560,6560,6560,6560,0
20250109,122400,29651810,6560,6510,6560,6510,10
20250109,122300,29586320,6550,6510,6550,6510,2
20250109,122200,29573260,6510,6510,6510,6510,1
20250109,122100,29566750,6510,6510,6510,6510,0
20250109,122000,29566750,6510,6550,6560,6510,4
20250109,121900,29540570,6510,6550,6560,6510,376
20250109,121800,27074070,6510,6510,6510,6510,1
20250109,121700,27067560,6560,6550,6560,6550,6
20250109,121600,27028240,6550,6500,6550,6500,2
20250109,121500,27015190,6500,6500,6500,6500,1
20250109,121400,27008690,6510,6510,6510,6510,1
20250109,121300,27002180,6510,6510,6510,6510,0
20250109,121200,27002180,6510,6510,6510,6510,1
20250109,121100,26995670,6560,6510,6560,6510,1252
20250109,121000,18782600,6510,6510,6510,6510,1
20250109,120900,18776090,6510,6510,6510,6510,0
20250109,120800,18776090,6510,6510,6510,6510,1
20250109,120700,18769580,6510,6510,6510,6510,1
20250109,120600,18763070,6550,6520,6550,6520,2
20250109,120500,18750000,6520,6520,6520,6520,0
20250109,120400,18750000,6520,6520,6520,6520,1
20250109,120300,18743480,6520,6520,6520,6520,1
20250109,120200,18736960,6560,6510,6560,6510,4
20250109,120100,18710780,6550,6550,6550,6550,2
20250109,120000,18697680,6550,6510,6550,6510,2
20250109,115900,18684620,6510,6550,6550,6510,3
20250109,115800,18665010,6550,6510,6550,6510,2
20250109,115700,18651950,6510,6510,6510,6510,0
20250109,115600,18651950,6510,6510,6510,6510,1
20250109,115500,18645440,6510,6510,6510,6510,1
20250109,115400,18638930,6560,6510,6560,6510,6
20250109,115300,18599650,6550,6550,6550,6550,0
20250109,115200,18599650,6550,6510,6550,6510,2
20250109,115100,18586590,6510,6510,6510,6510,1
20250109,115000,18580080,6510,6510,6510,6510,1
20250109,114900,18573570,6560,6550,6560,6550,18
20250109,114800,18455630,6510,6510,6510,6510,1
20250109,114700,18449120,6510,6510,6550,6510,12
20250109,114600,18370920,6550,6510,6550,6510,2
20250109,114500,18357860,6510,6510,6510,6510,3
20250109,114400,18338330,6550,6510,6550,6510,2
20250109,114300,18325270,6510,6510,6510,6510,1
20250109,114200,18318760,6510,6510,6510,6510,1
20250109,114100,18312250,6560,6550,6560,6550,13
20250109,114000,18227060,6510,6510,6510,6510,1
20250109,113900,18220550,6510,6510,6510,6510,1
20250109,113800,18214040,6510,6510,6510,6510,1
20250109,113700,18207530,6550,6550,6550,6550,0
20250109,113600,18207530,6550,6510,6550,6510,2
20250109,113500,18194470,6510,6510,6510,6510,1
20250109,113400,18187960,6550,6510,6550,6510,4
20250109,113300,18161800,6510,6510,6510,6510,1
20250109,113200,18155290,6510,6510,6510,6510,1
20250109,113100,18148780,6510,6510,6510,6510,1
20250109,113000,18142270,6550,6510,6550,6510,2
20250109,112900,18129210,6510,6510,6510,6510,0
20250109,112800,18129210,6510,6510,6510,6510,1
20250109,112700,18122700,6510,6510,6510,6510,1
20250109,112600,18116190,6560,6510,6560,6510,5
20250109,112500,18083460,6510,6510,6510,6510,0
20250109,112400,18083460,6510,6550,6560,6510,8
20250109,112300,18031070,6510,6510,6510,6510,1
20250109,112200,18024560,6550,6510,6550,6510,20
20250109,112100,17893600,6560,6550,6560,6550,264
20250109,112000,16163860,6500,6500,6500,6500,1
20250109,111900,16157360,6500,6500,6500,6500,1
20250109,111800,16150860,6500,6500,6500,6500,1
20250109,111700,16144360,6550,6550,6550,6550,0
20250109,111600,16144360,6550,6500,6550,6500,2
20250109,111500,16131310,6500,6500,6500,6500,1
20250109,111400,16124810,6550,6500,6550,6500,2
20250109,111300,16111760,6550,6550,6550,6550,0
20250109,111200,16111760,6550,6500,6550,6500,2
20250109,111100,16098710,6500,6500,6500,6500,1
20250109,111000,16092210,6500,6500,6500,6500,1
20250109,110900,16085710,6550,6510,6550,6510,9
20250109,110800,16026880,6500,6510,6510,6500,7
20250109,110700,15981320,6510,6510,6510,6510,25
20250109,110600,15818570,6550,6510,6550,6510,3
20250109,110500,15798960,6510,6510,6510,6510,0
20250109,110400,15798960,6510,6510,6510,6510,1
20250109,110300,15792450,6520,6520,6520,6520,1
20250109,110200,15785930,6560,6510,6560,6510,2
20250109,110100,15772860,6510,6510,6510,6510,0
20250109,110000,15772860,6510,6510,6510,6510,1
20250109,105900,15766350,6560,6500,6560,6500,464
20250109,105800,12726500,6500,6500,6500,6500,1
20250109,105700,12720000,6550,6550,6550,6550,0
20250109,105600,12720000,6550,6550,6550,6500,4
20250109,105500,12693850,6500,6500,6500,6500,1
20250109,105400,12687350,6500,6500,6500,6500,1
20250109,105300,12680850,6500,6500,6500,6500,0
20250109,105200,12680850,6500,6500,6500,6500,1
20250109,105100,12674350,6550,6550,6550,6500,10
20250109,105000,12608900,6550,6500,6550,6500,2
20250109,104900,12595850,6500,6500,6500,6500,0
20250109,104800,12595850,6500,6500,6500,6500,1
20250109,104700,12589350,6500,6550,6550,6500,4
20250109,104600,12563200,6550,6510,6550,6510,3
20250109,104500,12543600,6550,6550,6550,6550,3
20250109,104400,12523950,6510,6510,6510,6510,1
20250109,104300,12517440,6510,6510,6510,6510,1
20250109,104200,12510930,6560,6510,6560,6510,2
20250109,104100,12497860,6560,6550,6560,6550,683
20250109,104000,8022130,6550,6510,6550,6510,2
20250109,103900,8009070,6550,6510,6550,6510,63
20250109,103800,7596940,6540,6510,6540,6510,2
20250109,103700,7583890,6510,6510,6510,6510,0
20250109,103600,7583890,6510,6510,6510,6510,1
20250109,103500,7577380,6510,6510,6510,6510,1
20250109,103400,7570870,6510,6510,6510,6510,1
20250109,103300,7564360,6540,6540,6540,6540,0
20250109,103200,7564360,6540,6510,6540,6510,2
20250109,103100,7551310,6510,6510,6510,6510,1
20250109,103000,7544800,6510,6510,6510,6510,1
20250109,102900,7538290,6510,6510,6510,6510,0
20250109,102800,7538290,6510,6510,6510,6510,1
20250109,102700,7531780,6550,6510,6550,6510,3
20250109,102600,7512170,6550,6510,6550,6510,4
20250109,102500,7486010,6550,6550,6550,6550,1
20250109,102400,7479460,6510,6510,6510,6510,1
20250109,102300,7472950,6510,6510,6510,6510,1
20250109,102200,7466440,6550,6510,6550,6510,2
20250109,102100,7453380,6550,6550,6550,6550,22
20250109,102000,7309280,6510,6510,6510,6510,1
20250109,101900,7302770,6550,6510,6550,6510,2
20250109,101800,7289710,6550,6510,6550,6510,2
20250109,101700,7276650,6560,6550,6560,6550,4
20250109,101600,7250430,6510,6510,6510,6510,1
20250109,101500,7243920,6510,6510,6510,6510,1
20250109,101400,7237410,6560,6510,6560,6510,4
20250109,101300,7211230,6560,6560,6560,6560,0
20250109,101200,7211230,6560,6550,6560,6510,5
20250109,101100,7178500,6510,6510,6510,6510,1
20250109,101000,7171990,6560,6510,6560,6510,2
20250109,100900,7158920,6570,6550,6570,6550,63
20250109,100800,6745610,6550,6500,6550,6500,2
20250109,100700,6732560,6550,6500,6550,6500,2
20250109,100600,6719510,6550,6500,6550,6500,4
20250109,100500,6693360,6550,6540,6550,6540,114
20250109,100400,5947560,6500,6500,6500,6500,1
20250109,100300,5941060,6550,6550,6550,6550,0
20250109,100200,5941060,6550,6550,6550,6550,0
20250109,100100,5941060,6550,6550,6550,6550,0
20250109,100000,5941060,6550,6550,6550,6550,0
20250109,095900,5941060,6550,6550,6550,6550,0
20250109,095800,5941060,6550,6550,6550,6550,0
20250109,095700,5941060,6550,6550,6550,6550,0
20250109,095600,5941060,6550,6550,6550,6550,0
20250109,095500,5941060,6550,6550,6550,6550,0
20250109,095400,5941060,6550,6550,6550,6550,0
20250109,095300,5941060,6550,6550,6550,6550,0
20250109,095200,5941060,6550,6550,6550,6550,0
20250109,095100,5941060,6550,6550,6550,6550,0
20250109,095000,5941060,6550,6550,6550,6550,0
20250109,094900,5941060,6550,6550,6550,6550,0
20250109,094800,5941060,6550,6550,6550,6550,0
20250109,094700,5941060,6550,6550,6550,6550,0
20250109,094600,5941060,6550,6550,6550,6550,0
20250109,094500,5941060,6550,6550,6550,6550,0
20250109,094400,5941060,6550,6550,6550,6550,0
20250109,094300,5941060,6550,6550,6550,6550,0
20250109,094200,5941060,6550,6540,6550,6540,36
20250109,094100,5705580,6540,6540,6540,6540,1
20250109,094000,5699040,6550,6550,6550,6550,0
20250109,093900,5699040,6550,6550,6550,6550,0
20250109,093800,5699040,6550,6550,6550,6550,0
20250109,093700,5699040,6550,6550,6550,6550,1
20250109,093600,5692490,6540,6540,6540,6540,81
20250109,093500,5162750,6550,6550,6550,6550,0
20250109,093400,5162750,6550,6550,6550,6550,0
20250109,093300,5162750,6550,6550,6550,6550,0
20250109,093200,5162750,6550,6540,6550,6540,546
20250109,093100,1590820,6540,6540,6540,6540,0
20250109,093000,1590820,6540,6540,6540,6540,0
20250109,092900,1590820,6540,6510,6540,6510,39
20250109,092800,1336900,6550,6550,6550,6550,0
20250109,092700,1336900,6550,6550,6550,6550,0
20250109,092600,1336900,6550,6550,6550,6550,0
20250109,092500,1336900,6550,6500,6550,6500,12
20250109,092400,1258800,6550,6550,6550,6550,0
20250109,092300,1258800,6550,6550,6550,6550,0
20250109,092200,1258800,6550,6550,6550,6550,1
20250109,092100,1252250,6550,6550,6550,6550,0
20250109,092000,1252250,6550,6550,6550,6550,0
20250109,091900,1252250,6550,6550,6550,6550,0
20250109,091800,1252250,6550,6550,6550,6550,2
20250109,091700,1239150,6550,6550,6550,6550,0
20250109,091600,1239150,6550,6550,6550,6550,1
20250109,091500,1232600,6550,6550,6550,6550,0
20250109,091400,1232600,6550,6550,6550,6550,0
20250109,091300,1232600,6550,6550,6550,6550,0
20250109,091200,1232600,6550,6550,6550,6550,0
20250109,091100,1232600,6550,6550,6550,6550,0
20250109,091000,1232600,6550,6550,6550,6550,0
20250109,090900,1232600,6550,6500,6550,6500,134
20250109,090800,360250,6550,6550,6550,6550,0
20250109,090700,360250,6550,6550,6550,6550,0
20250109,090600,360250,6550,6550,6550,6550,0
20250109,090500,360250,6550,6550,6550,6550,0
20250109,090400,360250,6550,6550,6550,6550,3
20250109,090300,340600,6550,6550,6550,6550,0
20250109,090200,340600,6550,6550,6550,6550,0
20250109,090100,340600,6550,6550,6550,6550,0
20250109,090000,340600,6550,6550,6550,6550,52