stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184000,2965878760,20150,20150,20150,20150,3902
20250102,183900,2965878760,20150,20150,20150,20150,0
20250102,183800,2965878760,20150,20150,20150,20150,0
20250102,183700,2965878760,20150,20150,20150,20150,0
20250102,183600,2965878760,20150,20150,20150,20150,0
20250102,183500,2965878760,20150,20150,20150,20150,0
20250102,183400,2965878760,20150,20150,20150,20150,0
20250102,183300,2965878760,20150,20150,20150,20150,0
20250102,183200,2965878760,20150,20150,20150,20150,0
20250102,183100,2965878760,20150,20150,20150,20150,0
20250102,183000,2965878760,20150,20150,20150,20150,0
20250102,182900,2965878760,20150,20150,20150,20150,0
20250102,182800,2965878760,20150,20150,20150,20150,0
20250102,182700,2965878760,20150,20150,20150,20150,0
20250102,182600,2965878760,20150,20150,20150,20150,0
20250102,182500,2965878760,20150,20150,20150,20150,0
20250102,182400,2965878760,20150,20150,20150,20150,0
20250102,182300,2965878760,20150,20150,20150,20150,0
20250102,182200,2965878760,20150,20150,20150,20150,0
20250102,182100,2965878760,20150,20150,20150,20150,0
20250102,182000,2965878760,20150,20150,20150,20150,0
20250102,181900,2965878760,20150,20150,20150,20150,0
20250102,181800,2965878760,20150,20150,20150,20150,0
20250102,181700,2965878760,20150,20150,20150,20150,0
20250102,181600,2965878760,20150,20150,20150,20150,0
20250102,181500,2965878760,20150,20150,20150,20150,0
20250102,181400,2965878760,20150,20150,20150,20150,0
20250102,181300,2965878760,20150,20150,20150,20150,0
20250102,181200,2965878760,20150,20150,20150,20150,0
20250102,181100,2965878760,20150,20150,20150,20150,0
20250102,181000,2965878760,20150,20150,20150,20150,3902
20250102,180900,2965878760,20150,20150,20150,20150,0
20250102,180800,2965878760,20150,20150,20150,20150,0
20250102,180700,2965878760,20150,20150,20150,20150,0
20250102,180600,2965878760,20150,20150,20150,20150,0
20250102,180500,2965878760,20150,20150,20150,20150,0
20250102,180400,2965878760,20150,20150,20150,20150,0
20250102,180300,2965878760,20150,20150,20150,20150,0
20250102,180200,2965878760,20150,20150,20150,20150,0
20250102,180100,2965878760,20150,20150,20150,20150,0
20250102,180000,2965878760,20150,20150,20150,20150,0
20250102,175900,2965878760,20150,20150,20150,20150,0
20250102,175800,2965878760,20150,20150,20150,20150,0
20250102,175700,2965878760,20150,20150,20150,20150,0
20250102,175600,2965878760,20150,20150,20150,20150,0
20250102,175500,2965878760,20150,20150,20150,20150,0
20250102,175400,2965878760,20150,20150,20150,20150,0
20250102,175300,2965878760,20150,20150,20150,20150,0
20250102,175200,2965878760,20150,20150,20150,20150,0
20250102,175100,2965878760,20150,20150,20150,20150,0
20250102,175000,2965878760,20150,20150,20150,20150,0
20250102,174900,2965878760,20150,20150,20150,20150,0
20250102,174800,2965878760,20150,20150,20150,20150,0
20250102,174700,2965878760,20150,20150,20150,20150,0
20250102,174600,2965878760,20150,20150,20150,20150,0
20250102,174500,2965878760,20150,20150,20150,20150,0
20250102,174400,2965878760,20150,20150,20150,20150,0
20250102,174300,2965878760,20150,20150,20150,20150,0
20250102,174200,2965878760,20150,20150,20150,20150,0
20250102,174100,2965878760,20150,20150,20150,20150,0
20250102,174000,2965878760,20150,20150,20150,20150,3902
20250102,173900,2965878760,20150,20150,20150,20150,0
20250102,173800,2965878760,20150,20150,20150,20150,0
20250102,173700,2965878760,20150,20150,20150,20150,0
20250102,173600,2965878760,20150,20150,20150,20150,0
20250102,173500,2965878760,20150,20150,20150,20150,0
20250102,173400,2965878760,20150,20150,20150,20150,0
20250102,173300,2965878760,20150,20150,20150,20150,0
20250102,173200,2965878760,20150,20150,20150,20150,0
20250102,173100,2965878760,20150,20150,20150,20150,0
20250102,173000,2965878760,20150,20150,20150,20150,0
20250102,172900,2965878760,20150,20150,20150,20150,0
20250102,172800,2965878760,20150,20150,20150,20150,0
20250102,172700,2965878760,20150,20150,20150,20150,0
20250102,172600,2965878760,20150,20150,20150,20150,0
20250102,172500,2965878760,20150,20150,20150,20150,0
20250102,172400,2965878760,20150,20150,20150,20150,0
20250102,172300,2965878760,20150,20150,20150,20150,0
20250102,172200,2965878760,20150,20150,20150,20150,0
20250102,172100,2965878760,20150,20150,20150,20150,0
20250102,172000,2965878760,20150,20150,20150,20150,0
20250102,171900,2965878760,20150,20150,20150,20150,0
20250102,171800,2965878760,20150,20150,20150,20150,0
20250102,171700,2965878760,20150,20150,20150,20150,0
20250102,171600,2965878760,20150,20150,20150,20150,0
20250102,171500,2965878760,20150,20150,20150,20150,0
20250102,171400,2965878760,20150,20150,20150,20150,0
20250102,171300,2965878760,20150,20150,20150,20150,0
20250102,171200,2965878760,20150,20150,20150,20150,0
20250102,171100,2965878760,20150,20150,20150,20150,0
20250102,171000,2965878760,20150,20150,20150,20150,3902
20250102,170900,2965878760,20150,20150,20150,20150,0
20250102,170800,2965878760,20150,20150,20150,20150,0
20250102,170700,2965878760,20150,20150,20150,20150,0
20250102,170600,2965878760,20150,20150,20150,20150,0
20250102,170500,2965878760,20150,20150,20150,20150,0
20250102,170400,2965878760,20150,20150,20150,20150,0
20250102,170300,2965878760,20150,20150,20150,20150,0
20250102,170200,2965878760,20150,20150,20150,20150,0
20250102,170100,2965878760,20150,20150,20150,20150,0
20250102,170000,2965878760,20150,20150,20150,20150,0
20250102,165900,2965878760,20150,20150,20150,20150,0
20250102,165800,2965878760,20150,20150,20150,20150,0
20250102,165700,2965878760,20150,20150,20150,20150,0
20250102,165600,2965878760,20150,20150,20150,20150,0
20250102,165500,2965878760,20150,20150,20150,20150,0
20250102,165400,2965878760,20150,20150,20150,20150,0
20250102,165300,2965878760,20150,20150,20150,20150,0
20250102,165200,2965878760,20150,20150,20150,20150,0
20250102,165100,2965878760,20150,20150,20150,20150,0
20250102,165000,2965878760,20150,20150,20150,20150,0
20250102,164900,2965878760,20150,20150,20150,20150,0
20250102,164800,2965878760,20150,20150,20150,20150,0
20250102,164700,2965878760,20150,20150,20150,20150,0
20250102,164600,2965878760,20150,20150,20150,20150,0
20250102,164500,2965878760,20150,20150,20150,20150,0
20250102,164400,2965878760,20150,20150,20150,20150,0
20250102,164300,2965878760,20150,20150,20150,20150,0
20250102,164200,2965878760,20150,20150,20150,20150,0
20250102,164100,2965878760,20150,20150,20150,20150,0
20250102,164000,2965878760,20150,20150,20150,20150,3902
20250102,163900,2965878760,20150,20150,20150,20150,0
20250102,163800,2965878760,20150,20150,20150,20150,0
20250102,163700,2965878760,20150,20150,20150,20150,0
20250102,163600,2965878760,20150,20150,20150,20150,0
20250102,163500,2965878760,20150,20150,20150,20150,0
20250102,163400,2965878760,20150,20150,20150,20150,0
20250102,163300,2965878760,20150,20150,20150,20150,0
20250102,163200,2965878760,20150,20150,20150,20150,0
20250102,163100,2965878760,20150,20150,20150,20150,0
20250102,163000,2965878760,20150,20150,20150,20150,0
20250102,162900,2965878760,20150,20150,20150,20150,0
20250102,162800,2965878760,20150,20150,20150,20150,0
20250102,162700,2965878760,20150,20150,20150,20150,0
20250102,162600,2965878760,20150,20150,20150,20150,0
20250102,162500,2965878760,20150,20150,20150,20150,0
20250102,162400,2965878760,20150,20150,20150,20150,0
20250102,162300,2965878760,20150,20150,20150,20150,0
20250102,162200,2965878760,20150,20150,20150,20150,0
20250102,162100,2965878760,20150,20150,20150,20150,0
20250102,162000,2965878760,20150,20150,20150,20150,0
20250102,161900,2965878760,20150,20150,20150,20150,0
20250102,161800,2965878760,20150,20150,20150,20150,0
20250102,161700,2965878760,20150,20150,20150,20150,0
20250102,161600,2965878760,20150,20150,20150,20150,0
20250102,161500,2965878760,20150,20150,20150,20150,0
20250102,161400,2965878760,20150,20150,20150,20150,0
20250102,161300,2965878760,20150,20150,20150,20150,0
20250102,161200,2965878760,20150,20150,20150,20150,0
20250102,161100,2965878760,20150,20150,20150,20150,0
20250102,161000,2965878760,20150,20150,20150,20150,3902
20250102,160900,2965878760,20150,20150,20150,20150,0
20250102,160800,2965878760,20150,20150,20150,20150,0
20250102,160700,2965878760,20150,20150,20150,20150,0
20250102,160600,2965878760,20150,20150,20150,20150,0
20250102,160500,2965878760,20150,20150,20150,20150,0
20250102,160400,2965878760,20150,20150,20150,20150,0
20250102,160300,2965878760,20150,20150,20150,20150,0
20250102,160200,2965878760,20150,20150,20150,20150,0
20250102,160100,2965878760,20150,20150,20150,20150,0
20250102,160000,2965878760,20150,20150,20150,20150,0
20250102,155900,2965878760,20150,20150,20150,20150,0
20250102,155800,2965878760,20150,20150,20150,20150,0
20250102,155700,2965878760,20150,20150,20150,20150,0
20250102,155600,2965878760,20150,20150,20150,20150,0
20250102,155500,2965878760,20150,20150,20150,20150,0
20250102,155400,2965878760,20150,20150,20150,20150,0
20250102,155300,2965878760,20150,20150,20150,20150,0
20250102,155200,2965878760,20150,20150,20150,20150,0
20250102,155100,2965878760,20150,20150,20150,20150,0
20250102,155000,2965878760,20150,20150,20150,20150,0
20250102,154900,2965878760,20150,20150,20150,20150,0
20250102,154800,2965878760,20150,20150,20150,20150,0
20250102,154700,2965878760,20150,20150,20150,20150,0
20250102,154600,2965878760,20150,20150,20150,20150,0
20250102,154500,2965878760,20150,20150,20150,20150,0
20250102,154400,2965878760,20150,20150,20150,20150,0
20250102,154300,2965878760,20150,20150,20150,20150,0
20250102,154200,2965878760,20150,20150,20150,20150,0
20250102,154100,2965878760,20150,20150,20150,20150,0
20250102,154000,2965878760,20150,20150,20150,20150,3902
20250102,153900,2965878760,20150,20150,20150,20150,0
20250102,153800,2965878760,20150,20150,20150,20150,0
20250102,153700,2965878760,20150,20150,20150,20150,0
20250102,153600,2965878760,20150,20150,20150,20150,0
20250102,153500,2965878760,20150,20150,20150,20150,0
20250102,153400,2965878760,20150,20150,20150,20150,0
20250102,153300,2965878760,20150,20150,20150,20150,0
20250102,153200,2965878760,20150,20150,20150,20150,0
20250102,153100,2965878760,20150,20150,20150,20150,0
20250102,153000,2965878760,20150,20150,20150,20150,3902
20250102,152900,2887253460,20200,20200,20200,20200,0
20250102,152800,2887253460,20200,20200,20200,20200,0
20250102,152700,2887253460,20200,20200,20200,20200,0
20250102,152600,2887253460,20200,20200,20200,20200,0
20250102,152500,2887253460,20200,20200,20200,20200,0
20250102,152400,2887253460,20200,20200,20200,20200,0
20250102,152300,2887253460,20200,20200,20200,20200,0
20250102,152200,2887253460,20200,20200,20200,20200,0
20250102,152100,2887253460,20200,20200,20200,20200,0
20250102,152000,2887253460,20200,20200,20200,20200,0
20250102,151900,2887253460,20200,20150,20200,20150,358
20250102,151800,2880036260,20150,20100,20150,20100,370
20250102,151700,2872588610,20100,20050,20100,20050,61
20250102,151600,2871363460,20000,20100,20100,20000,362
20250102,151500,2864116810,20000,20100,20100,20000,207
20250102,151400,2859972010,20050,20050,20100,20000,326
20250102,151300,2853433460,20000,20050,20150,19990,618
20250102,151200,2841049040,19990,20050,20050,19990,313
20250102,151100,2834786430,20000,20050,20050,20000,434
20250102,151000,2826101480,20150,20050,20150,20000,364
20250102,150900,2818800030,20000,20000,20100,20000,246
20250102,150800,2813877980,20000,20050,20150,20000,265
20250102,150700,2808560080,20050,20150,20150,20050,337
20250102,150600,2801789830,20050,20100,20150,20000,259
20250102,150500,2796593080,20050,20000,20100,20000,227
20250102,150400,2792047480,20000,20000,20150,20000,377
20250102,150300,2784487180,20050,20050,20050,20000,649
20250102,150200,2771480980,20000,20100,20100,20000,454
20250102,150100,2762386930,20000,20050,20100,20000,314
20250102,150000,2756095680,20000,20100,20100,20000,641
20250102,145900,2743245580,20100,20000,20100,20000,357
20250102,145800,2736100030,20100,20050,20100,20000,550
20250102,145700,2725069630,20100,20100,20100,20000,314
20250102,145600,2718769130,20050,20150,20150,20050,333
20250102,145500,2712083830,20100,20150,20150,20050,389
20250102,145400,2704263580,20100,20100,20150,20050,318
20250102,145300,2697877430,20150,20150,20150,20050,336
20250102,145200,2691121930,20100,20150,20150,20100,402
20250102,145100,2683029930,20200,20150,20200,20100,413
20250102,145000,2674698980,20200,20100,20200,20100,454
20250102,144900,2665555080,20100,20050,20150,20050,184
20250102,144800,2661858980,20050,20100,20150,20050,281
20250102,144700,2656212180,20150,20150,20150,20100,359
20250102,144600,2648987880,20100,20150,20150,20050,339
20250102,144500,2642173280,20050,20050,20100,20050,536
20250102,144400,2631411230,19990,20050,20100,19970,496
20250102,144300,2621474640,20050,19980,20050,19970,275
20250102,144200,2615976580,20000,19980,20050,19970,361
20250102,144100,2608753760,20050,19980,20100,19970,297
20250102,144000,2602808430,19980,19980,20100,19970,241
20250102,143900,2597989320,19980,19990,20100,19980,441
20250102,143800,2589160660,19990,19980,20100,19980,322
20250102,143700,2582714240,19980,19980,20100,19980,746
20250102,143600,2567785200,19980,20000,20050,19960,206
20250102,143500,2563669150,20050,20050,20050,19950,253
20250102,143400,2558609470,19950,19940,20050,19940,320
20250102,143300,2552216820,20000,20000,20050,19940,256
20250102,143200,2547106360,19960,20000,20050,19960,354
20250102,143100,2540023160,19980,20000,20000,19960,241
20250102,143000,2535209000,19990,20150,20150,19990,611
20250102,142900,2522981420,20050,20100,20150,20000,1380
20250102,142800,2495306970,20050,20150,20150,20050,367
20250102,142700,2487932470,20150,20100,20150,20100,399
20250102,142600,2479903270,20200,20200,20200,20100,333
20250102,142500,2473191170,20200,20200,20200,20100,236
20250102,142400,2468431320,20150,20150,20200,20150,124
20250102,142300,2465929820,20100,20150,20200,20100,124
20250102,142200,2463428720,20200,20150,20200,20100,400
20250102,142100,2455367720,20200,20250,20300,20200,369
20250102,142000,2447900820,20250,20300,20300,20250,226
20250102,141900,2443322220,20300,20250,20300,20200,364
20250102,141800,2435952070,20250,20250,20250,20250,118
20250102,141700,2433562570,20200,20250,20250,20200,186
20250102,141600,2429797820,20250,20250,20250,20250,69
20250102,141500,2428400570,20250,20250,20250,20200,125
20250102,141400,2425870120,20250,20250,20250,20250,99
20250102,141300,2423865370,20250,20250,20250,20150,207
20250102,141200,2419680720,20250,20200,20300,20200,217
20250102,141100,2415292320,20300,20300,20300,20250,267
20250102,141000,2409881920,20300,20200,20300,20200,164
20250102,140900,2406560520,20250,20200,20300,20200,188
20250102,140800,2402755420,20300,20300,20300,20200,850
20250102,140700,2385545370,20300,20250,20300,20250,339
20250102,140600,2378672570,20250,20200,20250,20200,168
20250102,140500,2375275070,20250,20250,20250,20250,84
20250102,140400,2373574070,20250,20250,20250,20250,199
20250102,140300,2369544320,20200,20200,20200,20150,430
20250102,140200,2360858370,20150,20200,20200,20150,114
20250102,140100,2358556070,20200,20150,20200,20150,176
20250102,140000,2355002120,20200,20200,20200,20200,128
20250102,135900,2352416520,20200,20200,20200,20200,152
20250102,135800,2349346120,20200,20200,20250,20200,207
20250102,135700,2345162120,20200,20250,20250,20200,545
20250102,135600,2334141620,20250,20250,20250,20250,35
20250102,135500,2333432870,20250,20200,20250,20200,602
20250102,135400,2321270870,20200,20150,20200,20150,179
20250102,135300,2317655120,20150,20150,20200,20150,116
20250102,135200,2315312820,20200,20150,20200,20150,107
20250102,135100,2313151970,20150,20150,20200,20150,102
20250102,135000,2311094070,20150,20150,20150,20150,371
20250102,134900,2303618420,20100,20150,20150,20100,507
20250102,134800,2293419770,20150,20300,20300,20150,357
20250102,134700,2286212620,20300,20250,20300,20250,115
20250102,134600,2283881270,20300,20300,20300,20250,228
20250102,134500,2279258470,20250,20300,20300,20250,301
20250102,134400,2273159470,20250,20200,20300,20200,252
20250102,134300,2268051220,20250,20250,20300,20250,218
20250102,134200,2263633070,20300,20250,20300,20250,166
20250102,134100,2260267970,20250,20300,20300,20250,275
20250102,134000,2254691670,20300,20300,20300,20300,60
20250102,133900,2253473670,20300,20250,20300,20200,358
20250102,133800,2246222020,20200,20250,20300,20200,367
20250102,133700,2238795320,20250,20300,20300,20250,563
20250102,133600,2227392370,20300,20300,20300,20250,297
20250102,133500,2221367470,20300,20250,20300,20250,274
20250102,133400,2215814320,20250,20300,20300,20250,332
20250102,133300,2209085570,20300,20300,20300,20300,111
20250102,133200,2206832270,20250,20250,20300,20250,159
20250102,133100,2203606320,20250,20300,20300,20250,170
20250102,133000,2200159270,20250,20350,20350,20250,222
20250102,132900,2195652770,20300,20350,20350,20300,217
20250102,132800,2191243370,20350,20250,20350,20250,245
20250102,132700,2186277320,20250,20250,20250,20250,204
20250102,132600,2182146320,20250,20250,20250,20250,86
20250102,132500,2180404820,20250,20300,20300,20250,539
20250102,132400,2169485820,20350,20250,20350,20250,146
20250102,132300,2166517820,20350,20250,20350,20250,330
20250102,132200,2159822370,20350,20350,20350,20250,965
20250102,132100,2140225570,20300,20350,20350,20300,218
20250102,132000,2135791220,20350,20350,20350,20350,47
20250102,131900,2134834770,20300,20300,20350,20300,170
20250102,131800,2131379770,20350,20350,20350,20350,169
20250102,131700,2127940620,20350,20400,20400,20350,855
20250102,131600,2110536220,20400,20400,20400,20400,205
20250102,131500,2106354220,20400,20400,20400,20350,265
20250102,131400,2100948420,20400,20400,20400,20400,183
20250102,131300,2097215220,20400,20400,20400,20400,119
20250102,131200,2094787620,20400,20350,20400,20300,1705
20250102,131100,2060089070,20350,20350,20350,20300,247
20250102,131000,2055063770,20350,20300,20350,20300,198
20250102,130900,2051038170,20350,20350,20350,20300,259
20250102,130800,2045769870,20350,20300,20350,20300,1803
20250102,130700,2009156520,20300,20300,20300,20300,64
20250102,130600,2007857320,20300,20300,20300,20300,135
20250102,130500,2005116820,20300,20250,20300,20250,440
20250102,130400,1996200020,20250,20250,20300,20250,272
20250102,130300,1990691120,20250,20250,20250,20250,77
20250102,130200,1989131870,20250,20250,20300,20250,333
20250102,130100,1982382520,20300,20300,20300,20200,11
20250102,130000,1982159320,20300,20250,20300,20250,385
20250102,125900,1974356770,20250,20250,20250,20250,148
20250102,125800,1971359770,20250,20250,20250,20250,68
20250102,125700,1969982770,20250,20250,20250,20200,98
20250102,125600,1968000370,20200,20300,20350,20200,372
20250102,125500,1960459420,20250,20300,20300,20250,161
20250102,125400,1957193620,20300,20350,20350,20300,333
20250102,125300,1950431420,20350,20300,20350,20300,237
20250102,125200,1945610470,20300,20300,20300,20300,61
20250102,125100,1944372170,20300,20300,20300,20250,169
20250102,125000,1940942470,20350,20300,20350,20250,262
20250102,124900,1935621720,20300,20350,20350,20300,84
20250102,124800,1933914970,20350,20300,20350,20250,111
20250102,124700,1931661220,20300,20300,20350,20250,258
20250102,124600,1926422720,20300,20300,20300,20250,364
20250102,124500,1919037520,20300,20250,20300,20250,142
20250102,124400,1916157320,20250,20250,20250,20250,115
20250102,124300,1913828570,20250,20250,20250,20200,252
20250102,124200,1908731770,20250,20250,20250,20000,561
20250102,124100,1897428020,20300,20350,20350,20300,131
20250102,124000,1894764870,20300,20300,20350,20250,202
20250102,123900,1890663170,20300,20350,20400,20300,434
20250102,123800,1881843870,20350,20350,20400,20350,237
20250102,123700,1877019870,20350,20350,20350,20300,263
20250102,123600,1871677920,20350,20350,20350,20350,148
20250102,123500,1868666120,20350,20350,20350,20350,114
20250102,123400,1866346220,20350,20350,20350,20300,192
20250102,123300,1862440020,20350,20350,20350,20300,48
20250102,123200,1861465120,20300,20300,20350,20250,391
20250102,123100,1853525520,20300,20250,20300,20250,484
20250102,123000,1843718320,20250,20300,20300,20250,124
20250102,122900,1841201170,20300,20300,20300,20250,104
20250102,122800,1839090470,20300,20300,20300,20250,358
20250102,122700,1831823170,20300,20300,20300,20250,91
20250102,122600,1829975920,20300,20300,20300,20250,154
20250102,122500,1826850470,20300,20250,20300,20250,196
20250102,122400,1822876120,20250,20250,20250,20200,262
20250102,122300,1817570820,20300,20300,20300,20250,194
20250102,122200,1813634470,20300,20250,20300,20250,186
20250102,122100,1809866070,20250,20250,20250,20250,202
20250102,122000,1805775570,20250,20250,20250,20250,191
20250102,121900,1801907820,20200,20300,20300,20200,292
20250102,121800,1795988220,20250,20300,20300,20250,64
20250102,121700,1794689070,20300,20250,20300,20250,114
20250102,121600,1792376720,20300,20300,20300,20250,1247
20250102,121500,1767118170,20250,20250,20300,20250,1129
20250102,121400,1744244570,20250,20250,20250,20200,1536
20250102,121300,1713180770,20250,20200,20250,20200,789
20250102,121200,1697238170,20200,20200,20200,20200,99
20250102,121100,1695238370,20200,20200,20200,20200,155
20250102,121000,1692107370,20200,20150,20200,20150,497
20250102,120900,1682074170,20200,20200,20200,20150,60
20250102,120800,1680862320,20150,20200,20200,20150,138
20250102,120700,1678074770,20200,20200,20200,20150,146
20250102,120600,1675125820,20200,20200,20200,20150,152
20250102,120500,1672055970,20200,20200,20200,20200,63
20250102,120400,1670783370,20200,20100,20200,20100,379
20250102,120300,1663151370,20100,20150,20150,20100,185
20250102,120200,1659429770,20150,20150,20150,20150,75
20250102,120100,1657918520,20100,20150,20150,20100,1680
20250102,120000,1624147570,20150,20150,20150,20150,264
20250102,115900,1618827970,20150,20150,20200,20100,400
20250102,115800,1610766970,20100,20150,20150,20100,573
20250102,115700,1599226020,20150,20150,20150,20100,349
20250102,115600,1592198720,20150,20150,20150,20150,105
20250102,115500,1590082970,20150,20150,20150,20100,296
20250102,115400,1584119070,20150,20150,20150,20100,221
20250102,115300,1579665970,20100,20100,20150,20100,91
20250102,115200,1577835170,20100,20100,20100,20050,2741
20250102,115100,1522741120,20100,20050,20100,20050,1719
20250102,115000,1488267920,20050,20050,20050,20050,63
20250102,114900,1487004770,20050,20050,20050,20050,79
20250102,114800,1485420820,20050,20050,20050,20000,365
20250102,114700,1478107570,20050,19970,20050,19970,2234
20250102,114600,1433431910,19960,19960,19970,19960,153
20250102,114500,1430376740,19950,19950,19960,19950,291
20250102,114400,1424571080,19950,19940,19950,19940,370
20250102,114300,1417189790,19950,19950,19950,19950,95
20250102,114200,1415294540,19950,19940,19950,19940,241
20250102,114100,1410487210,19940,19940,19950,19940,266
20250102,114000,1405182950,19950,19950,19950,19950,174
20250102,113900,1401711650,19950,19920,19950,19910,213
20250102,113800,1397465300,19910,19890,19910,19890,208
20250102,113700,1393324200,19890,19880,19890,19880,96
20250102,113600,1391414770,19880,19890,19890,19870,147
20250102,113500,1388492200,19890,19880,19890,19870,123
20250102,113400,1386047080,19890,19890,19900,19890,1144
20250102,113300,1363287120,19890,19900,19900,19890,899
20250102,113200,1345404020,19900,19900,19900,19900,95
20250102,113100,1343513520,19900,19900,19900,19890,153
20250102,113000,1340468910,19900,19890,19900,19890,241
20250102,112900,1335674980,19890,19890,19890,19860,180
20250102,112800,1332096450,19890,19870,19890,19870,119
20250102,112700,1329730910,19890,19860,19890,19860,335
20250102,112600,1323075000,19850,19840,19850,19840,517
20250102,112500,1312815340,19850,19850,19850,19850,0
20250102,112400,1312815340,19850,19760,19870,19750,305
20250102,112300,1306776210,19860,19760,19870,19750,231
20250102,112200,1302201870,19760,19900,19900,19760,452
20250102,112100,1293240850,19830,19830,19900,19820,247
20250102,112000,1288341780,19820,19820,19910,19820,503
20250102,111900,1278365030,19820,19950,19950,19820,547
20250102,111800,1267506870,19840,19840,19970,19840,467
20250102,111700,1258238580,19840,19810,19970,19810,198
20250102,111600,1254304120,19810,19860,19970,19810,310
20250102,111500,1248149500,19860,20000,20000,19860,270
20250102,111400,1242779320,19980,19950,19980,19890,255
20250102,111300,1237697980,19970,20050,20050,19960,823
20250102,111200,1221241450,20050,20050,20100,20000,232
20250102,111100,1216588250,20100,20050,20100,20050,461
20250102,111000,1207340950,20050,20000,20050,20000,151
20250102,110900,1204315450,20000,20050,20100,20000,2392
20250102,110800,1156262550,20050,20000,20050,20000,232
20250102,110700,1151613450,20050,20000,20050,20000,739
20250102,110600,1136796750,20050,19990,20050,19990,1588
20250102,110500,1105036870,20000,19970,20000,19970,165
20250102,110400,1101738660,19960,20000,20000,19950,92
20250102,110300,1099899340,19950,20000,20000,19950,243
20250102,110200,1095049590,20000,20000,20000,19940,1962
20250102,110100,1055817930,20050,19990,20100,19990,1658
20250102,110000,1022615960,19980,19940,19990,19940,1337
20250102,105900,995918300,19940,19930,19940,19930,206
20250102,105800,991811910,19940,19780,19940,19770,3108
20250102,105700,929983310,19890,19730,19890,19730,807
20250102,105600,913943960,19840,19710,19840,19710,291
20250102,105500,908173060,19810,19700,19810,19700,130
20250102,105400,905603810,19700,19700,19830,19700,4047
20250102,105300,825383630,19700,19740,19830,19700,1915
20250102,105200,787440160,19740,19750,19830,19730,767
20250102,105100,772253590,19810,19790,19810,19730,840
20250102,105000,755636040,19800,19840,19840,19800,260
20250102,104900,750481160,19840,19830,19840,19830,145
20250102,104800,747605090,19830,19800,19880,19800,1601
20250102,104700,715821600,19790,19790,19790,19770,129
20250102,104600,713269090,19760,19610,19760,19610,229
20250102,104500,708768760,19690,19630,19690,19590,479
20250102,104400,699370960,19640,19690,19690,19640,512
20250102,104300,689303650,19710,19720,19730,19660,191
20250102,104200,685538400,19710,19720,19780,19700,661
20250102,104100,672508960,19810,19890,19890,19720,142
20250102,104000,669693900,19860,19910,19920,19860,966
20250102,103900,650471090,19920,19920,19920,19910,80
20250102,103800,648877640,19900,19920,19930,19900,361
20250102,103700,641686890,19930,19840,19930,19830,3576
20250102,103600,570652830,19830,19820,19830,19710,73
20250102,103500,569208070,19820,19730,19820,19720,1138
20250102,103400,546690610,19730,19720,19770,19720,303
20250102,103300,540710400,19780,19780,19780,19780,85
20250102,103200,539029100,19780,19770,19780,19770,170
20250102,103100,535667980,19780,19790,19790,19680,38
20250102,103000,534917420,19790,19650,19790,19650,125
20250102,102900,532453590,19780,19780,19780,19780,155
20250102,102800,529387690,19780,19850,19860,19780,543
20250102,102700,518615700,19860,19840,19860,19840,1850
20250102,102600,481892350,19840,19840,19840,19790,67
20250102,102500,480563540,19780,19840,19840,19780,300
20250102,102400,474611840,19850,19710,19850,19700,4688
20250102,102300,381932930,19680,19680,19700,19680,521
20250102,102200,371672550,19680,19710,19710,19680,1568
20250102,102100,340788150,19710,19570,19710,19570,1489
20250102,102000,311545560,19570,19480,19590,19450,245
20250102,101900,306773280,19600,19650,19680,19450,920
20250102,101800,288692530,19650,19550,19650,19550,2217
20250102,101700,245192450,19560,19530,19560,19430,114
20250102,101600,242968310,19560,19560,19570,19520,1145
20250102,101500,220566250,19520,19400,19550,19400,3795
20250102,101400,146648980,19400,19320,19400,19220,535
20250102,101300,136303550,19320,19310,19320,19290,370
20250102,101200,129159970,19310,19250,19330,19250,1513
20250102,101100,99969340,19240,19170,19240,19170,973
20250102,101000,81278990,19170,19140,19180,19140,167
20250102,100900,78080220,19150,19150,19150,19100,148
20250102,100800,75246570,19160,19100,19160,19100,221
20250102,100700,71016960,19100,19070,19140,19070,174
20250102,100600,67691640,19080,19020,19080,18910,171
20250102,100500,64438680,18910,18980,19020,18910,61
20250102,100400,63282700,18960,18890,18960,18700,654
20250102,100300,50942610,18910,18890,18980,18690,1336
20250102,100200,25776180,18900,18720,18900,18720,249
20250102,100100,21114720,18720,18720,18720,18720,180
20250102,100000,17745120,18720,18630,18720,18630,952