stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184200,290970075,3615,3615,3615,3615,838
20250102,184100,290970075,3615,3615,3615,3615,0
20250102,184000,290970075,3615,3615,3615,3615,0
20250102,183900,290970075,3615,3615,3615,3615,0
20250102,183800,290970075,3615,3615,3615,3615,0
20250102,183700,290970075,3615,3615,3615,3615,0
20250102,183600,290970075,3615,3615,3615,3615,0
20250102,183500,290970075,3615,3615,3615,3615,0
20250102,183400,290970075,3615,3615,3615,3615,0
20250102,183300,290970075,3615,3615,3615,3615,0
20250102,183200,290970075,3615,3615,3615,3615,0
20250102,183100,290970075,3615,3615,3615,3615,0
20250102,183000,290970075,3615,3615,3615,3615,0
20250102,182900,290970075,3615,3615,3615,3615,0
20250102,182800,290970075,3615,3615,3615,3615,0
20250102,182700,290970075,3615,3615,3615,3615,0
20250102,182600,290970075,3615,3615,3615,3615,0
20250102,182500,290970075,3615,3615,3615,3615,0
20250102,182400,290970075,3615,3615,3615,3615,0
20250102,182300,290970075,3615,3615,3615,3615,0
20250102,182200,290970075,3615,3615,3615,3615,0
20250102,182100,290970075,3615,3615,3615,3615,0
20250102,182000,290970075,3615,3615,3615,3615,0
20250102,181900,290970075,3615,3615,3615,3615,0
20250102,181800,290970075,3615,3615,3615,3615,0
20250102,181700,290970075,3615,3615,3615,3615,0
20250102,181600,290970075,3615,3615,3615,3615,0
20250102,181500,290970075,3615,3615,3615,3615,0
20250102,181400,290970075,3615,3615,3615,3615,0
20250102,181300,290970075,3615,3615,3615,3615,0
20250102,181200,290970075,3615,3615,3615,3615,838
20250102,181100,290970075,3615,3615,3615,3615,0
20250102,181000,290970075,3615,3615,3615,3615,0
20250102,180900,290970075,3615,3615,3615,3615,0
20250102,180800,290970075,3615,3615,3615,3615,0
20250102,180700,290970075,3615,3615,3615,3615,0
20250102,180600,290970075,3615,3615,3615,3615,0
20250102,180500,290970075,3615,3615,3615,3615,0
20250102,180400,290970075,3615,3615,3615,3615,0
20250102,180300,290970075,3615,3615,3615,3615,0
20250102,180200,290970075,3615,3615,3615,3615,0
20250102,180100,290970075,3615,3615,3615,3615,0
20250102,180000,290970075,3615,3615,3615,3615,0
20250102,175900,290970075,3615,3615,3615,3615,0
20250102,175800,290970075,3615,3615,3615,3615,0
20250102,175700,290970075,3615,3615,3615,3615,0
20250102,175600,290970075,3615,3615,3615,3615,0
20250102,175500,290970075,3615,3615,3615,3615,0
20250102,175400,290970075,3615,3615,3615,3615,0
20250102,175300,290970075,3615,3615,3615,3615,0
20250102,175200,290970075,3615,3615,3615,3615,0
20250102,175100,290970075,3615,3615,3615,3615,0
20250102,175000,290970075,3615,3615,3615,3615,0
20250102,174900,290970075,3615,3615,3615,3615,0
20250102,174800,290970075,3615,3615,3615,3615,0
20250102,174700,290970075,3615,3615,3615,3615,0
20250102,174600,290970075,3615,3615,3615,3615,0
20250102,174500,290970075,3615,3615,3615,3615,0
20250102,174400,290970075,3615,3615,3615,3615,0
20250102,174300,290970075,3615,3615,3615,3615,0
20250102,174200,290970075,3615,3615,3615,3615,838
20250102,174100,290970075,3615,3615,3615,3615,0
20250102,174000,290970075,3615,3615,3615,3615,0
20250102,173900,290970075,3615,3615,3615,3615,0
20250102,173800,290970075,3615,3615,3615,3615,0
20250102,173700,290970075,3615,3615,3615,3615,0
20250102,173600,290970075,3615,3615,3615,3615,0
20250102,173500,290970075,3615,3615,3615,3615,0
20250102,173400,290970075,3615,3615,3615,3615,0
20250102,173300,290970075,3615,3615,3615,3615,0
20250102,173200,290970075,3615,3615,3615,3615,0
20250102,173100,290970075,3615,3615,3615,3615,0
20250102,173000,290970075,3615,3615,3615,3615,0
20250102,172900,290970075,3615,3615,3615,3615,0
20250102,172800,290970075,3615,3615,3615,3615,0
20250102,172700,290970075,3615,3615,3615,3615,0
20250102,172600,290970075,3615,3615,3615,3615,0
20250102,172500,290970075,3615,3615,3615,3615,0
20250102,172400,290970075,3615,3615,3615,3615,0
20250102,172300,290970075,3615,3615,3615,3615,0
20250102,172200,290970075,3615,3615,3615,3615,0
20250102,172100,290970075,3615,3615,3615,3615,0
20250102,172000,290970075,3615,3615,3615,3615,0
20250102,171900,290970075,3615,3615,3615,3615,0
20250102,171800,290970075,3615,3615,3615,3615,0
20250102,171700,290970075,3615,3615,3615,3615,0
20250102,171600,290970075,3615,3615,3615,3615,0
20250102,171500,290970075,3615,3615,3615,3615,0
20250102,171400,290970075,3615,3615,3615,3615,0
20250102,171300,290970075,3615,3615,3615,3615,0
20250102,171200,290970075,3615,3615,3615,3615,838
20250102,171100,290970075,3615,3615,3615,3615,0
20250102,171000,290970075,3615,3615,3615,3615,0
20250102,170900,290970075,3615,3615,3615,3615,0
20250102,170800,290970075,3615,3615,3615,3615,0
20250102,170700,290970075,3615,3615,3615,3615,0
20250102,170600,290970075,3615,3615,3615,3615,0
20250102,170500,290970075,3615,3615,3615,3615,0
20250102,170400,290970075,3615,3615,3615,3615,0
20250102,170300,290970075,3615,3615,3615,3615,0
20250102,170200,290970075,3615,3615,3615,3615,0
20250102,170100,290970075,3615,3615,3615,3615,0
20250102,170000,290970075,3615,3615,3615,3615,0
20250102,165900,290970075,3615,3615,3615,3615,0
20250102,165800,290970075,3615,3615,3615,3615,0
20250102,165700,290970075,3615,3615,3615,3615,0
20250102,165600,290970075,3615,3615,3615,3615,0
20250102,165500,290970075,3615,3615,3615,3615,0
20250102,165400,290970075,3615,3615,3615,3615,0
20250102,165300,290970075,3615,3615,3615,3615,0
20250102,165200,290970075,3615,3615,3615,3615,0
20250102,165100,290970075,3615,3615,3615,3615,0
20250102,165000,290970075,3615,3615,3615,3615,0
20250102,164900,290970075,3615,3615,3615,3615,0
20250102,164800,290970075,3615,3615,3615,3615,0
20250102,164700,290970075,3615,3615,3615,3615,0
20250102,164600,290970075,3615,3615,3615,3615,0
20250102,164500,290970075,3615,3615,3615,3615,0
20250102,164400,290970075,3615,3615,3615,3615,0
20250102,164300,290970075,3615,3615,3615,3615,0
20250102,164200,290970075,3615,3615,3615,3615,838
20250102,164100,290970075,3615,3615,3615,3615,0
20250102,164000,290970075,3615,3615,3615,3615,0
20250102,163900,290970075,3615,3615,3615,3615,0
20250102,163800,290970075,3615,3615,3615,3615,0
20250102,163700,290970075,3615,3615,3615,3615,0
20250102,163600,290970075,3615,3615,3615,3615,0
20250102,163500,290970075,3615,3615,3615,3615,0
20250102,163400,290970075,3615,3615,3615,3615,0
20250102,163300,290970075,3615,3615,3615,3615,0
20250102,163200,290970075,3615,3615,3615,3615,0
20250102,163100,290970075,3615,3615,3615,3615,0
20250102,163000,290970075,3615,3615,3615,3615,0
20250102,162900,290970075,3615,3615,3615,3615,0
20250102,162800,290970075,3615,3615,3615,3615,0
20250102,162700,290970075,3615,3615,3615,3615,0
20250102,162600,290970075,3615,3615,3615,3615,0
20250102,162500,290970075,3615,3615,3615,3615,0
20250102,162400,290970075,3615,3615,3615,3615,0
20250102,162300,290970075,3615,3615,3615,3615,0
20250102,162200,290970075,3615,3615,3615,3615,0
20250102,162100,290970075,3615,3615,3615,3615,0
20250102,162000,290970075,3615,3615,3615,3615,0
20250102,161900,290970075,3615,3615,3615,3615,0
20250102,161800,290970075,3615,3615,3615,3615,0
20250102,161700,290970075,3615,3615,3615,3615,0
20250102,161600,290970075,3615,3615,3615,3615,0
20250102,161500,290970075,3615,3615,3615,3615,0
20250102,161400,290970075,3615,3615,3615,3615,0
20250102,161300,290970075,3615,3615,3615,3615,0
20250102,161200,290970075,3615,3615,3615,3615,838
20250102,161100,290970075,3615,3615,3615,3615,0
20250102,161000,290970075,3615,3615,3615,3615,0
20250102,160900,290970075,3615,3615,3615,3615,0
20250102,160800,290970075,3615,3615,3615,3615,0
20250102,160700,290970075,3615,3615,3615,3615,0
20250102,160600,290970075,3615,3615,3615,3615,0
20250102,160500,290970075,3615,3615,3615,3615,0
20250102,160400,290970075,3615,3615,3615,3615,0
20250102,160300,290970075,3615,3615,3615,3615,0
20250102,160200,290970075,3615,3615,3615,3615,0
20250102,160100,290970075,3615,3615,3615,3615,0
20250102,160000,290970075,3615,3615,3615,3615,0
20250102,155900,290970075,3615,3615,3615,3615,0
20250102,155800,290970075,3615,3615,3615,3615,0
20250102,155700,290970075,3615,3615,3615,3615,0
20250102,155600,290970075,3615,3615,3615,3615,0
20250102,155500,290970075,3615,3615,3615,3615,0
20250102,155400,290970075,3615,3615,3615,3615,0
20250102,155300,290970075,3615,3615,3615,3615,0
20250102,155200,290970075,3615,3615,3615,3615,0
20250102,155100,290970075,3615,3615,3615,3615,0
20250102,155000,290970075,3615,3615,3615,3615,0
20250102,154900,290970075,3615,3615,3615,3615,0
20250102,154800,290970075,3615,3615,3615,3615,0
20250102,154700,290970075,3615,3615,3615,3615,0
20250102,154600,290970075,3615,3615,3615,3615,0
20250102,154500,290970075,3615,3615,3615,3615,0
20250102,154400,290970075,3615,3615,3615,3615,0
20250102,154300,290970075,3615,3615,3615,3615,0
20250102,154200,290970075,3615,3615,3615,3615,838
20250102,154100,290970075,3615,3615,3615,3615,0
20250102,154000,290970075,3615,3615,3615,3615,0
20250102,153900,290970075,3615,3615,3615,3615,0
20250102,153800,290970075,3615,3615,3615,3615,0
20250102,153700,290970075,3615,3615,3615,3615,0
20250102,153600,290970075,3615,3615,3615,3615,0
20250102,153500,290970075,3615,3615,3615,3615,0
20250102,153400,290970075,3615,3615,3615,3615,0
20250102,153300,290970075,3615,3615,3615,3615,0
20250102,153200,290970075,3615,3615,3615,3615,0
20250102,153100,290970075,3615,3615,3615,3615,0
20250102,153000,290970075,3615,3615,3615,3615,838
20250102,152900,287940705,3600,3600,3600,3600,0
20250102,152800,287940705,3600,3600,3600,3600,0
20250102,152700,287940705,3600,3600,3600,3600,0
20250102,152600,287940705,3600,3600,3600,3600,0
20250102,152500,287940705,3600,3600,3600,3600,0
20250102,152400,287940705,3600,3600,3600,3600,0
20250102,152300,287940705,3600,3600,3600,3600,0
20250102,152200,287940705,3600,3600,3600,3600,0
20250102,152100,287940705,3600,3600,3600,3600,0
20250102,152000,287940705,3600,3600,3600,3600,0
20250102,151900,287940705,3600,3615,3615,3600,167
20250102,151800,287337465,3615,3600,3615,3600,46
20250102,151700,287171250,3615,3615,3615,3615,26
20250102,151600,287077260,3610,3610,3610,3610,0
20250102,151500,287077260,3610,3610,3610,3610,78
20250102,151400,286795680,3610,3610,3610,3610,43
20250102,151300,286640450,3615,3615,3615,3615,0
20250102,151200,286640450,3615,3600,3615,3600,12241
20250102,151100,242560215,3600,3595,3600,3595,2710
20250102,151000,232804220,3595,3590,3595,3585,102
20250102,150900,232438070,3595,3595,3595,3595,0
20250102,150800,232438070,3595,3595,3595,3595,1942
20250102,150700,225456580,3600,3590,3600,3590,2279
20250102,150600,217260970,3600,3600,3600,3600,1
20250102,150500,217257370,3600,3600,3600,3600,0
20250102,150400,217257370,3600,3600,3600,3600,78
20250102,150300,216976570,3600,3600,3600,3600,81
20250102,150200,216684970,3590,3590,3590,3590,279
20250102,150100,215683360,3600,3600,3600,3600,67
20250102,150000,215442160,3590,3600,3600,3590,702
20250102,145900,212914980,3600,3600,3600,3600,0
20250102,145800,212914980,3600,3600,3600,3600,0
20250102,145700,212914980,3600,3600,3600,3600,113
20250102,145600,212508180,3600,3600,3600,3600,0
20250102,145500,212508180,3600,3600,3600,3600,1000
20250102,145400,208908180,3585,3585,3585,3585,0
20250102,145300,208908180,3585,3590,3590,3585,61
20250102,145200,208689330,3590,3590,3590,3590,0
20250102,145100,208689330,3590,3590,3590,3590,544
20250102,145000,206736370,3600,3595,3600,3595,84
20250102,144900,206434270,3595,3595,3595,3595,29
20250102,144800,206330015,3600,3595,3600,3595,1190
20250102,144700,202046960,3595,3590,3595,3590,42
20250102,144600,201896170,3590,3590,3590,3590,0
20250102,144500,201896170,3590,3590,3590,3590,5
20250102,144400,201878220,3590,3590,3590,3590,0
20250102,144300,201878220,3590,3590,3590,3590,110
20250102,144200,201483320,3595,3595,3595,3595,0
20250102,144100,201483320,3595,3595,3595,3595,0
20250102,144000,201483320,3595,3595,3595,3595,0
20250102,143900,201483320,3595,3595,3595,3595,5
20250102,143800,201465345,3590,3590,3590,3590,92
20250102,143700,201135065,3590,3590,3590,3590,56
20250102,143600,200934025,3590,3590,3590,3590,2
20250102,143500,200926845,3590,3590,3590,3590,500
20250102,143400,199131845,3585,3585,3585,3585,973
20250102,143300,195643640,3585,3585,3585,3585,0
20250102,143200,195643640,3585,3585,3585,3585,51
20250102,143100,195460805,3585,3585,3585,3585,0
20250102,143000,195460805,3585,3585,3585,3585,5
20250102,142900,195442880,3590,3590,3590,3590,10
20250102,142800,195406980,3585,3585,3585,3585,0
20250102,142700,195406980,3585,3585,3585,3585,247
20250102,142600,194521485,3575,3575,3575,3575,1
20250102,142500,194517910,3585,3585,3585,3585,0
20250102,142400,194517910,3585,3585,3585,3585,0
20250102,142300,194517910,3585,3585,3585,3585,2
20250102,142200,194510740,3585,3585,3585,3585,701
20250102,142100,191997655,3580,3580,3580,3580,0
20250102,142000,191997655,3580,3580,3580,3580,281
20250102,141900,190991675,3580,3580,3580,3580,56
20250102,141800,190791195,3580,3575,3580,3575,447
20250102,141700,189193165,3570,3570,3570,3570,0
20250102,141600,189193165,3570,3570,3570,3570,0
20250102,141500,189193165,3570,3570,3570,3570,302
20250102,141400,188115025,3575,3575,3575,3575,0
20250102,141300,188115025,3575,3575,3575,3575,0
20250102,141200,188115025,3575,3575,3575,3575,390
20250102,141100,186720775,3580,3580,3580,3580,1
20250102,141000,186717195,3575,3575,3575,3575,0
20250102,140900,186717195,3575,3575,3575,3575,0
20250102,140800,186717195,3575,3575,3575,3575,17
20250102,140700,186656420,3580,3580,3580,3580,0
20250102,140600,186656420,3580,3580,3580,3580,53
20250102,140500,186466680,3580,3580,3580,3580,318
20250102,140400,185328240,3580,3580,3580,3580,77
20250102,140300,185052580,3580,3580,3580,3580,100
20250102,140200,184694580,3585,3585,3585,3585,0
20250102,140100,184694580,3585,3585,3585,3585,0
20250102,140000,184694580,3585,3585,3585,3585,0
20250102,135900,184694580,3585,3585,3585,3585,0
20250102,135800,184694580,3585,3585,3585,3585,0
20250102,135700,184694580,3585,3585,3585,3585,0
20250102,135600,184694580,3585,3585,3585,3585,0
20250102,135500,184694580,3585,3580,3585,3580,7
20250102,135400,184669505,3580,3580,3580,3580,200
20250102,135300,183953505,3570,3580,3580,3570,2001
20250102,135200,176809875,3570,3570,3570,3570,0
20250102,135100,176809875,3570,3570,3570,3570,0
20250102,135000,176809875,3570,3570,3570,3570,0
20250102,134900,176809875,3570,3570,3570,3570,0
20250102,134800,176809875,3570,3570,3570,3570,0
20250102,134700,176809875,3570,3570,3570,3570,1
20250102,134600,176806305,3570,3570,3570,3570,0
20250102,134500,176806305,3570,3570,3570,3570,0
20250102,134400,176806305,3570,3575,3575,3570,2000
20250102,134300,169663305,3580,3580,3580,3580,0
20250102,134200,169663305,3580,3580,3580,3580,0
20250102,134100,169663305,3580,3580,3580,3580,0
20250102,134000,169663305,3580,3580,3580,3580,467
20250102,133900,167991445,3580,3580,3580,3580,87
20250102,133800,167679985,3580,3580,3580,3580,223
20250102,133700,166881645,3575,3575,3575,3575,5
20250102,133600,166863770,3575,3575,3575,3575,0
20250102,133500,166863770,3575,3575,3575,3575,0
20250102,133400,166863770,3575,3575,3575,3575,1
20250102,133300,166860195,3575,3575,3575,3575,1446
20250102,133200,161690745,3565,3565,3565,3565,0
20250102,133100,161690745,3565,3565,3565,3565,0
20250102,133000,161690745,3565,3565,3565,3565,0
20250102,132900,161690745,3565,3565,3565,3565,0
20250102,132800,161690745,3565,3565,3565,3565,0
20250102,132700,161690745,3565,3565,3565,3565,0
20250102,132600,161690745,3565,3565,3565,3565,0
20250102,132500,161690745,3565,3565,3565,3565,2
20250102,132400,161683615,3565,3565,3565,3565,0
20250102,132300,161683615,3565,3565,3565,3565,1
20250102,132200,161680050,3565,3565,3565,3565,0
20250102,132100,161680050,3565,3565,3565,3565,0
20250102,132000,161680050,3565,3565,3565,3565,0
20250102,131900,161680050,3565,3565,3565,3565,10
20250102,131800,161644400,3565,3565,3565,3565,2
20250102,131700,161637270,3565,3565,3565,3565,0
20250102,131600,161637270,3565,3565,3565,3565,278
20250102,131500,160646200,3575,3575,3575,3575,0
20250102,131400,160646200,3575,3575,3575,3575,0
20250102,131300,160646200,3575,3575,3575,3575,0
20250102,131200,160646200,3575,3575,3575,3575,4
20250102,131100,160631900,3575,3575,3575,3575,0
20250102,131000,160631900,3575,3575,3575,3575,28
20250102,130900,160531800,3570,3570,3570,3570,0
20250102,130800,160531800,3570,3570,3570,3570,0
20250102,130700,160531800,3570,3570,3570,3570,0
20250102,130600,160531800,3570,3570,3570,3570,0
20250102,130500,160531800,3570,3570,3570,3570,1
20250102,130400,160528230,3565,3565,3575,3565,353
20250102,130300,159269775,3565,3565,3565,3565,0
20250102,130200,159269775,3565,3565,3565,3565,0
20250102,130100,159269775,3565,3565,3565,3565,0
20250102,130000,159269775,3565,3575,3575,3565,46
20250102,125900,159105765,3575,3575,3575,3575,1
20250102,125800,159102190,3575,3575,3575,3575,100
20250102,125700,158744690,3575,3575,3575,3575,0
20250102,125600,158744690,3575,3575,3575,3575,1
20250102,125500,158741115,3575,3575,3575,3575,0
20250102,125400,158741115,3575,3575,3575,3575,31
20250102,125300,158630290,3575,3575,3575,3575,0
20250102,125200,158630290,3575,3575,3575,3575,0
20250102,125100,158630290,3575,3575,3575,3575,1
20250102,125000,158626715,3575,3575,3575,3575,0
20250102,124900,158626715,3575,3575,3575,3575,1000
20250102,124800,155051715,3575,3575,3575,3575,11
20250102,124700,155012390,3575,3575,3575,3575,120
20250102,124600,154583390,3575,3575,3575,3575,0
20250102,124500,154583390,3575,3575,3575,3575,1
20250102,124400,154579815,3565,3565,3565,3565,0
20250102,124300,154579815,3565,3575,3575,3565,1401
20250102,124200,149585240,3575,3575,3575,3575,0
20250102,124100,149585240,3575,3575,3575,3575,128
20250102,124000,149127640,3575,3575,3575,3575,1
20250102,123900,149124065,3560,3560,3560,3560,0
20250102,123800,149124065,3560,3560,3560,3560,148
20250102,123700,148597185,3560,3565,3565,3560,6
20250102,123600,148575820,3565,3565,3565,3565,0
20250102,123500,148575820,3565,3565,3565,3565,1
20250102,123400,148572255,3565,3565,3565,3565,0
20250102,123300,148572255,3565,3565,3565,3565,10
20250102,123200,148536605,3575,3575,3575,3575,1
20250102,123100,148533030,3565,3565,3565,3565,0
20250102,123000,148533030,3565,3565,3565,3565,0
20250102,122900,148533030,3565,3565,3565,3565,0
20250102,122800,148533030,3565,3565,3565,3565,638
20250102,122700,146258560,3565,3565,3565,3565,61
20250102,122600,146041095,3575,3575,3575,3575,1
20250102,122500,146037520,3575,3575,3575,3575,0
20250102,122400,146037520,3575,3575,3575,3575,1
20250102,122300,146033945,3575,3575,3575,3575,0
20250102,122200,146033945,3575,3555,3575,3555,1080
20250102,122100,142192945,3550,3550,3550,3550,0
20250102,122000,142192945,3550,3575,3575,3550,2000
20250102,121900,135084325,3580,3580,3580,3580,0
20250102,121800,135084325,3580,3580,3580,3575,453
20250102,121700,133464325,3580,3580,3580,3580,151
20250102,121600,132923745,3575,3575,3575,3575,134
20250102,121500,132444695,3575,3575,3575,3575,90
20250102,121400,132122945,3575,3575,3575,3575,10
20250102,121300,132087195,3575,3575,3575,3575,1
20250102,121200,132083620,3555,3555,3555,3555,0
20250102,121100,132083620,3555,3560,3560,3555,100
20250102,121000,131727945,3555,3565,3565,3555,2000
20250102,120900,124611515,3565,3565,3565,3565,10
20250102,120800,124575865,3585,3585,3585,3585,0
20250102,120700,124575865,3585,3585,3585,3585,1
20250102,120600,124572280,3580,3580,3580,3580,100
20250102,120500,124214280,3580,3580,3580,3580,1
20250102,120400,124210700,3565,3565,3565,3565,1
20250102,120300,124207135,3580,3580,3580,3580,70
20250102,120200,123956535,3580,3580,3580,3580,1
20250102,120100,123952955,3585,3585,3585,3585,0
20250102,120000,123952955,3585,3585,3585,3585,0
20250102,115900,123952955,3585,3575,3585,3575,75
20250102,115800,123684200,3575,3575,3575,3575,0
20250102,115700,123684200,3575,3575,3575,3575,0
20250102,115600,123684200,3575,3575,3575,3575,1
20250102,115500,123680625,3560,3560,3560,3560,1
20250102,115400,123677065,3570,3570,3570,3570,29
20250102,115300,123573535,3550,3550,3550,3550,0
20250102,115200,123573535,3550,3560,3560,3550,1000
20250102,115100,120021875,3555,3555,3555,3555,0
20250102,115000,120021875,3555,3560,3560,3555,162
20250102,114900,119445165,3560,3560,3560,3560,2
20250102,114800,119438045,3570,3570,3570,3570,1
20250102,114700,119434475,3550,3550,3550,3550,0
20250102,114600,119434475,3550,3550,3550,3550,0
20250102,114500,119434475,3550,3570,3570,3550,735
20250102,114400,116823410,3570,3570,3570,3570,100
20250102,114300,116466410,3570,3570,3570,3570,1
20250102,114200,116462840,3570,3570,3570,3570,0
20250102,114100,116462840,3570,3570,3570,3570,0
20250102,114000,116462840,3570,3570,3570,3570,100
20250102,113900,116105840,3570,3560,3570,3555,1650
20250102,113800,110230835,3565,3565,3565,3565,0
20250102,113700,110230835,3565,3565,3565,3555,3100
20250102,113600,99208050,3560,3560,3560,3560,0
20250102,113500,99208050,3560,3565,3565,3560,14
20250102,113400,99158155,3565,3565,3565,3565,411
20250102,113300,97692940,3560,3560,3560,3560,16
20250102,113200,97635980,3560,3560,3560,3560,6
20250102,113100,97614620,3555,3555,3555,3555,0
20250102,113000,97614620,3555,3555,3555,3555,348
20250102,112900,96377480,3560,3560,3560,3560,30
20250102,112800,96270680,3560,3560,3560,3560,0
20250102,112700,96270680,3560,3560,3560,3560,21
20250102,112600,96195920,3560,3560,3560,3560,5
20250102,112500,96178120,3560,3560,3560,3560,147
20250102,112400,95654800,3560,3560,3560,3560,0
20250102,112300,95654800,3560,3560,3560,3560,0
20250102,112200,95654800,3560,3560,3560,3555,729
20250102,112100,93062040,3565,3565,3565,3565,1
20250102,112000,93058475,3565,3565,3565,3565,38
20250102,111900,92923005,3560,3560,3560,3560,200
20250102,111800,92211005,3565,3565,3565,3565,30
20250102,111700,92104055,3565,3565,3565,3565,498
20250102,111600,90328685,3560,3560,3560,3560,0
20250102,111500,90328685,3560,3570,3570,3560,774
20250102,111400,87572605,3565,3575,3575,3565,1162
20250102,111300,83426170,3585,3585,3585,3585,3
20250102,111200,83415415,3585,3585,3585,3585,0
20250102,111100,83415415,3585,3585,3585,3585,0
20250102,111000,83415415,3585,3585,3585,3585,1
20250102,110900,83411830,3585,3585,3585,3585,0
20250102,110800,83411830,3585,3585,3585,3585,11
20250102,110700,83372395,3585,3585,3585,3585,1
20250102,110600,83368810,3575,3575,3575,3575,0
20250102,110500,83368810,3575,3575,3575,3575,100
20250102,110400,83011310,3580,3580,3580,3580,1
20250102,110300,83007730,3585,3585,3585,3585,40
20250102,110200,82864330,3595,3595,3595,3595,0
20250102,110100,82864330,3595,3595,3595,3595,0
20250102,110000,82864330,3595,3590,3595,3575,902
20250102,105900,79627060,3580,3580,3580,3580,50
20250102,105800,79448060,3570,3590,3590,3570,3050
20250102,105700,68528735,3600,3600,3600,3600,1
20250102,105600,68525135,3590,3590,3590,3590,0
20250102,105500,68525135,3590,3600,3600,3590,226
20250102,105400,67713695,3600,3600,3600,3600,1
20250102,105300,67710095,3590,3590,3590,3590,0
20250102,105200,67710095,3590,3590,3590,3590,100
20250102,105100,67351095,3595,3605,3605,3595,198
20250102,105000,66637565,3595,3595,3595,3595,25
20250102,104900,66547690,3585,3585,3585,3585,3
20250102,104800,66536935,3590,3595,3595,3590,2014
20250102,104700,59305860,3610,3610,3610,3610,85
20250102,104600,58999010,3600,3615,3615,3600,957
20250102,104500,55553795,3615,3615,3615,3615,0
20250102,104400,55553795,3615,3615,3615,3615,0
20250102,104300,55553795,3615,3600,3615,3600,51
20250102,104200,55370180,3620,3620,3620,3620,0
20250102,104100,55370180,3620,3620,3620,3620,0
20250102,104000,55370180,3620,3620,3620,3620,1
20250102,103900,55366560,3610,3615,3615,3610,101
20250102,103800,55001945,3620,3620,3620,3595,1002
20250102,103700,51397985,3600,3600,3600,3600,100
20250102,103600,51037985,3600,3620,3620,3600,72
20250102,103500,50777365,3620,3605,3620,3600,2408
20250102,103400,42106545,3620,3620,3620,3620,0
20250102,103300,42106545,3620,3620,3620,3620,1
20250102,103200,42102925,3610,3625,3625,3610,317
20250102,103100,40958510,3625,3625,3625,3625,0
20250102,103000,40958510,3625,3625,3625,3625,2
20250102,102900,40951260,3625,3625,3625,3625,46
20250102,102800,40784510,3625,3625,3625,3625,0
20250102,102700,40784510,3625,3625,3625,3610,6
20250102,102600,40762820,3625,3620,3625,3610,45
20250102,102500,40600205,3615,3610,3615,3610,2757
20250102,102400,30644815,3610,3610,3610,3610,1
20250102,102300,30641205,3600,3605,3605,3600,629
20250102,102200,28373665,3610,3610,3610,3610,0
20250102,102100,28373665,3610,3610,3610,3610,1
20250102,102000,28370055,3605,3605,3605,3605,872
20250102,101900,25226495,3605,3605,3605,3605,2
20250102,101800,25219285,3595,3595,3595,3595,19
20250102,101700,25150980,3590,3590,3590,3590,50
20250102,101600,24971480,3605,3605,3605,3605,1
20250102,101500,24967875,3605,3580,3605,3580,201
20250102,101400,24248270,3600,3600,3600,3600,1829
20250102,101300,17663870,3575,3595,3600,3575,477
20250102,101200,15951150,3600,3600,3600,3600,5
20250102,101100,15933150,3600,3600,3600,3600,0
20250102,101000,15933150,3600,3600,3600,3600,1
20250102,100900,15929550,3580,3580,3580,3580,92
20250102,100800,15600190,3600,3580,3600,3580,3
20250102,100700,15589430,3610,3610,3610,3610,0
20250102,100600,15589430,3610,3610,3610,3610,0
20250102,100500,15589430,3610,3610,3610,3580,524
20250102,100400,13713450,3580,3600,3610,3580,337
20250102,100300,12506805,3600,3600,3600,3600,102
20250102,100200,12139605,3600,3600,3600,3600,3
20250102,100100,12128805,3565,3595,3595,3565,3186
20250102,100000,746990,3595,3595,3595,3595,131