stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203700,3394627500,17990,17990,17990,17990,3199
20240102,203600,3394627500,17990,17990,17990,17990,0
20240102,203500,3394627500,17990,17990,17990,17990,0
20240102,203400,3394627500,17990,17990,17990,17990,0
20240102,203300,3394627500,17990,17990,17990,17990,0
20240102,203200,3394627500,17990,17990,17990,17990,0
20240102,203100,3394627500,17990,17990,17990,17990,0
20240102,203000,3394627500,17990,17990,17990,17990,0
20240102,202900,3394627500,17990,17990,17990,17990,0
20240102,202800,3394627500,17990,17990,17990,17990,0
20240102,202700,3394627500,17990,17990,17990,17990,0
20240102,202600,3394627500,17990,17990,17990,17990,0
20240102,202500,3394627500,17990,17990,17990,17990,0
20240102,202400,3394627500,17990,17990,17990,17990,0
20240102,202300,3394627500,17990,17990,17990,17990,0
20240102,202200,3394627500,17990,17990,17990,17990,0
20240102,202100,3394627500,17990,17990,17990,17990,0
20240102,202000,3394627500,17990,17990,17990,17990,0
20240102,201900,3394627500,17990,17990,17990,17990,0
20240102,201800,3394627500,17990,17990,17990,17990,0
20240102,201700,3394627500,17990,17990,17990,17990,0
20240102,201600,3394627500,17990,17990,17990,17990,0
20240102,201500,3394627500,17990,17990,17990,17990,0
20240102,201400,3394627500,17990,17990,17990,17990,0
20240102,201300,3394627500,17990,17990,17990,17990,0
20240102,201200,3394627500,17990,17990,17990,17990,0
20240102,201100,3394627500,17990,17990,17990,17990,0
20240102,201000,3394627500,17990,17990,17990,17990,0
20240102,200900,3394627500,17990,17990,17990,17990,0
20240102,200800,3394627500,17990,17990,17990,17990,0
20240102,200700,3394627500,17990,17990,17990,17990,3199
20240102,200600,3394627500,17990,17990,17990,17990,0
20240102,200500,3394627500,17990,17990,17990,17990,0
20240102,200400,3394627500,17990,17990,17990,17990,0
20240102,200300,3394627500,17990,17990,17990,17990,0
20240102,200200,3394627500,17990,17990,17990,17990,0
20240102,200100,3394627500,17990,17990,17990,17990,0
20240102,200000,3394627500,17990,17990,17990,17990,0
20240102,195900,3394627500,17990,17990,17990,17990,0
20240102,195800,3394627500,17990,17990,17990,17990,0
20240102,195700,3394627500,17990,17990,17990,17990,0
20240102,195600,3394627500,17990,17990,17990,17990,0
20240102,195500,3394627500,17990,17990,17990,17990,0
20240102,195400,3394627500,17990,17990,17990,17990,0
20240102,195300,3394627500,17990,17990,17990,17990,0
20240102,195200,3394627500,17990,17990,17990,17990,0
20240102,195100,3394627500,17990,17990,17990,17990,0
20240102,195000,3394627500,17990,17990,17990,17990,0
20240102,194900,3394627500,17990,17990,17990,17990,0
20240102,194800,3394627500,17990,17990,17990,17990,0
20240102,194700,3394627500,17990,17990,17990,17990,0
20240102,194600,3394627500,17990,17990,17990,17990,0
20240102,194500,3394627500,17990,17990,17990,17990,0
20240102,194400,3394627500,17990,17990,17990,17990,0
20240102,194300,3394627500,17990,17990,17990,17990,0
20240102,194200,3394627500,17990,17990,17990,17990,0
20240102,194100,3394627500,17990,17990,17990,17990,0
20240102,194000,3394627500,17990,17990,17990,17990,0
20240102,193900,3394627500,17990,17990,17990,17990,0
20240102,193800,3394627500,17990,17990,17990,17990,0
20240102,193700,3394627500,17990,17990,17990,17990,3199
20240102,193600,3394627500,17990,17990,17990,17990,0
20240102,193500,3394627500,17990,17990,17990,17990,0
20240102,193400,3394627500,17990,17990,17990,17990,0
20240102,193300,3394627500,17990,17990,17990,17990,0
20240102,193200,3394627500,17990,17990,17990,17990,0
20240102,193100,3394627500,17990,17990,17990,17990,0
20240102,193000,3394627500,17990,17990,17990,17990,0
20240102,192900,3394627500,17990,17990,17990,17990,0
20240102,192800,3394627500,17990,17990,17990,17990,0
20240102,192700,3394627500,17990,17990,17990,17990,0
20240102,192600,3394627500,17990,17990,17990,17990,0
20240102,192500,3394627500,17990,17990,17990,17990,0
20240102,192400,3394627500,17990,17990,17990,17990,0
20240102,192300,3394627500,17990,17990,17990,17990,0
20240102,192200,3394627500,17990,17990,17990,17990,0
20240102,192100,3394627500,17990,17990,17990,17990,0
20240102,192000,3394627500,17990,17990,17990,17990,0
20240102,191900,3394627500,17990,17990,17990,17990,0
20240102,191800,3394627500,17990,17990,17990,17990,0
20240102,191700,3394627500,17990,17990,17990,17990,0
20240102,191600,3394627500,17990,17990,17990,17990,0
20240102,191500,3394627500,17990,17990,17990,17990,0
20240102,191400,3394627500,17990,17990,17990,17990,0
20240102,191300,3394627500,17990,17990,17990,17990,0
20240102,191200,3394627500,17990,17990,17990,17990,0
20240102,191100,3394627500,17990,17990,17990,17990,0
20240102,191000,3394627500,17990,17990,17990,17990,0
20240102,190900,3394627500,17990,17990,17990,17990,0
20240102,190800,3394627500,17990,17990,17990,17990,0
20240102,190700,3394627500,17990,17990,17990,17990,3199
20240102,190600,3394627500,17990,17990,17990,17990,0
20240102,190500,3394627500,17990,17990,17990,17990,0
20240102,190400,3394627500,17990,17990,17990,17990,0
20240102,190300,3394627500,17990,17990,17990,17990,0
20240102,190200,3394627500,17990,17990,17990,17990,0
20240102,190100,3394627500,17990,17990,17990,17990,0
20240102,190000,3394627500,17990,17990,17990,17990,0
20240102,185900,3394627500,17990,17990,17990,17990,0
20240102,185800,3394627500,17990,17990,17990,17990,0
20240102,185700,3394627500,17990,17990,17990,17990,0
20240102,185600,3394627500,17990,17990,17990,17990,0
20240102,185500,3394627500,17990,17990,17990,17990,0
20240102,185400,3394627500,17990,17990,17990,17990,0
20240102,185300,3394627500,17990,17990,17990,17990,0
20240102,185200,3394627500,17990,17990,17990,17990,0
20240102,185100,3394627500,17990,17990,17990,17990,0
20240102,185000,3394627500,17990,17990,17990,17990,0
20240102,184900,3394627500,17990,17990,17990,17990,0
20240102,184800,3394627500,17990,17990,17990,17990,0
20240102,184700,3394627500,17990,17990,17990,17990,0
20240102,184600,3394627500,17990,17990,17990,17990,0
20240102,184500,3394627500,17990,17990,17990,17990,0
20240102,184400,3394627500,17990,17990,17990,17990,0
20240102,184300,3394627500,17990,17990,17990,17990,0
20240102,184200,3394627500,17990,17990,17990,17990,0
20240102,184100,3394627500,17990,17990,17990,17990,0
20240102,184000,3394627500,17990,17990,17990,17990,0
20240102,183900,3394627500,17990,17990,17990,17990,0
20240102,183800,3394627500,17990,17990,17990,17990,0
20240102,183700,3394627500,17990,17990,17990,17990,3199
20240102,183600,3394627500,17990,17990,17990,17990,0
20240102,183500,3394627500,17990,17990,17990,17990,0
20240102,183400,3394627500,17990,17990,17990,17990,0
20240102,183300,3394627500,17990,17990,17990,17990,0
20240102,183200,3394627500,17990,17990,17990,17990,0
20240102,183100,3394627500,17990,17990,17990,17990,0
20240102,183000,3394627500,17990,17990,17990,17990,0
20240102,182900,3394627500,17990,17990,17990,17990,0
20240102,182800,3394627500,17990,17990,17990,17990,0
20240102,182700,3394627500,17990,17990,17990,17990,0
20240102,182600,3394627500,17990,17990,17990,17990,0
20240102,182500,3394627500,17990,17990,17990,17990,0
20240102,182400,3394627500,17990,17990,17990,17990,0
20240102,182300,3394627500,17990,17990,17990,17990,0
20240102,182200,3394627500,17990,17990,17990,17990,0
20240102,182100,3394627500,17990,17990,17990,17990,0
20240102,182000,3394627500,17990,17990,17990,17990,0
20240102,181900,3394627500,17990,17990,17990,17990,0
20240102,181800,3394627500,17990,17990,17990,17990,0
20240102,181700,3394627500,17990,17990,17990,17990,0
20240102,181600,3394627500,17990,17990,17990,17990,0
20240102,181500,3394627500,17990,17990,17990,17990,0
20240102,181400,3394627500,17990,17990,17990,17990,0
20240102,181300,3394627500,17990,17990,17990,17990,0
20240102,181200,3394627500,17990,17990,17990,17990,0
20240102,181100,3394627500,17990,17990,17990,17990,0
20240102,181000,3394627500,17990,17990,17990,17990,0
20240102,180900,3394627500,17990,17990,17990,17990,0
20240102,180800,3394627500,17990,17990,17990,17990,0
20240102,180700,3394627500,17990,17990,17990,17990,3199
20240102,180600,3394627500,17990,17990,17990,17990,0
20240102,180500,3394627500,17990,17990,17990,17990,0
20240102,180400,3394627500,17990,17990,17990,17990,0
20240102,180300,3394627500,17990,17990,17990,17990,0
20240102,180200,3394627500,17990,17990,17990,17990,0
20240102,180100,3394627500,17990,17990,17990,17990,0
20240102,180000,3394627500,17990,17990,17990,17990,0
20240102,175900,3394627500,17990,17990,17990,17990,0
20240102,175800,3394627500,17990,17990,17990,17990,0
20240102,175700,3394627500,17990,17990,17990,17990,0
20240102,175600,3394627500,17990,17990,17990,17990,0
20240102,175500,3394627500,17990,17990,17990,17990,0
20240102,175400,3394627500,17990,17990,17990,17990,0
20240102,175300,3394627500,17990,17990,17990,17990,0
20240102,175200,3394627500,17990,17990,17990,17990,0
20240102,175100,3394627500,17990,17990,17990,17990,0
20240102,175000,3394627500,17990,17990,17990,17990,0
20240102,174900,3394627500,17990,17990,17990,17990,0
20240102,174800,3394627500,17990,17990,17990,17990,0
20240102,174700,3394627500,17990,17990,17990,17990,0
20240102,174600,3394627500,17990,17990,17990,17990,0
20240102,174500,3394627500,17990,17990,17990,17990,0
20240102,174400,3394627500,17990,17990,17990,17990,0
20240102,174300,3394627500,17990,17990,17990,17990,0
20240102,174200,3394627500,17990,17990,17990,17990,0
20240102,174100,3394627500,17990,17990,17990,17990,0
20240102,174000,3394627500,17990,17990,17990,17990,0
20240102,173900,3394627500,17990,17990,17990,17990,0
20240102,173800,3394627500,17990,17990,17990,17990,0
20240102,173700,3394627500,17990,17990,17990,17990,3199
20240102,173600,3394627500,17990,17990,17990,17990,0
20240102,173500,3394627500,17990,17990,17990,17990,0
20240102,173400,3394627500,17990,17990,17990,17990,0
20240102,173300,3394627500,17990,17990,17990,17990,0
20240102,173200,3394627500,17990,17990,17990,17990,0
20240102,173100,3394627500,17990,17990,17990,17990,0
20240102,173000,3394627500,17990,17990,17990,17990,0
20240102,172900,3394627500,17990,17990,17990,17990,0
20240102,172800,3394627500,17990,17990,17990,17990,0
20240102,172700,3394627500,17990,17990,17990,17990,0
20240102,172600,3394627500,17990,17990,17990,17990,0
20240102,172500,3394627500,17990,17990,17990,17990,0
20240102,172400,3394627500,17990,17990,17990,17990,0
20240102,172300,3394627500,17990,17990,17990,17990,0
20240102,172200,3394627500,17990,17990,17990,17990,0
20240102,172100,3394627500,17990,17990,17990,17990,0
20240102,172000,3394627500,17990,17990,17990,17990,0
20240102,171900,3394627500,17990,17990,17990,17990,0
20240102,171800,3394627500,17990,17990,17990,17990,0
20240102,171700,3394627500,17990,17990,17990,17990,0
20240102,171600,3394627500,17990,17990,17990,17990,0
20240102,171500,3394627500,17990,17990,17990,17990,0
20240102,171400,3394627500,17990,17990,17990,17990,0
20240102,171300,3394627500,17990,17990,17990,17990,0
20240102,171200,3394627500,17990,17990,17990,17990,0
20240102,171100,3394627500,17990,17990,17990,17990,0
20240102,171000,3394627500,17990,17990,17990,17990,0
20240102,170900,3394627500,17990,17990,17990,17990,0
20240102,170800,3394627500,17990,17990,17990,17990,0
20240102,170700,3394627500,17990,17990,17990,17990,3199
20240102,170600,3394627500,17990,17990,17990,17990,0
20240102,170500,3394627500,17990,17990,17990,17990,0
20240102,170400,3394627500,17990,17990,17990,17990,0
20240102,170300,3394627500,17990,17990,17990,17990,0
20240102,170200,3394627500,17990,17990,17990,17990,0
20240102,170100,3394627500,17990,17990,17990,17990,0
20240102,170000,3394627500,17990,17990,17990,17990,0
20240102,165900,3394627500,17990,17990,17990,17990,0
20240102,165800,3394627500,17990,17990,17990,17990,0
20240102,165700,3394627500,17990,17990,17990,17990,0
20240102,165600,3394627500,17990,17990,17990,17990,0
20240102,165500,3394627500,17990,17990,17990,17990,0
20240102,165400,3394627500,17990,17990,17990,17990,0
20240102,165300,3394627500,17990,17990,17990,17990,0
20240102,165200,3394627500,17990,17990,17990,17990,0
20240102,165100,3394627500,17990,17990,17990,17990,0
20240102,165000,3394627500,17990,17990,17990,17990,0
20240102,164900,3394627500,17990,17990,17990,17990,0
20240102,164800,3394627500,17990,17990,17990,17990,0
20240102,164700,3394627500,17990,17990,17990,17990,0
20240102,164600,3394627500,17990,17990,17990,17990,0
20240102,164500,3394627500,17990,17990,17990,17990,0
20240102,164400,3394627500,17990,17990,17990,17990,0
20240102,164300,3394627500,17990,17990,17990,17990,0
20240102,164200,3394627500,17990,17990,17990,17990,0
20240102,164100,3394627500,17990,17990,17990,17990,0
20240102,164000,3394627500,17990,17990,17990,17990,0
20240102,163900,3394627500,17990,17990,17990,17990,0
20240102,163800,3394627500,17990,17990,17990,17990,0
20240102,163700,3394627500,17990,17990,17990,17990,3199
20240102,163600,3394627500,17990,17990,17990,17990,0
20240102,163500,3394627500,17990,17990,17990,17990,0
20240102,163400,3394627500,17990,17990,17990,17990,0
20240102,163300,3394627500,17990,17990,17990,17990,0
20240102,163200,3394627500,17990,17990,17990,17990,0
20240102,163100,3394627500,17990,17990,17990,17990,0
20240102,163000,3394627500,17990,17990,17990,17990,0
20240102,162900,3394627500,17990,17990,17990,17990,0
20240102,162800,3394627500,17990,17990,17990,17990,0
20240102,162700,3394627500,17990,17990,17990,17990,0
20240102,162600,3394627500,17990,17990,17990,17990,0
20240102,162500,3394627500,17990,17990,17990,17990,0
20240102,162400,3394627500,17990,17990,17990,17990,0
20240102,162300,3394627500,17990,17990,17990,17990,0
20240102,162200,3394627500,17990,17990,17990,17990,0
20240102,162100,3394627500,17990,17990,17990,17990,0
20240102,162000,3394627500,17990,17990,17990,17990,0
20240102,161900,3394627500,17990,17990,17990,17990,0
20240102,161800,3394627500,17990,17990,17990,17990,0
20240102,161700,3394627500,17990,17990,17990,17990,0
20240102,161600,3394627500,17990,17990,17990,17990,0
20240102,161500,3394627500,17990,17990,17990,17990,0
20240102,161400,3394627500,17990,17990,17990,17990,0
20240102,161300,3394627500,17990,17990,17990,17990,0
20240102,161200,3394627500,17990,17990,17990,17990,0
20240102,161100,3394627500,17990,17990,17990,17990,0
20240102,161000,3394627500,17990,17990,17990,17990,0
20240102,160900,3394627500,17990,17990,17990,17990,0
20240102,160800,3394627500,17990,17990,17990,17990,0
20240102,160700,3394627500,17990,17990,17990,17990,3199
20240102,160600,3394627500,17990,17990,17990,17990,0
20240102,160500,3394627500,17990,17990,17990,17990,0
20240102,160400,3394627500,17990,17990,17990,17990,0
20240102,160300,3394627500,17990,17990,17990,17990,0
20240102,160200,3394627500,17990,17990,17990,17990,0
20240102,160100,3394627500,17990,17990,17990,17990,0
20240102,160000,3394627500,17990,17990,17990,17990,0
20240102,155900,3394627500,17990,17990,17990,17990,0
20240102,155800,3394627500,17990,17990,17990,17990,0
20240102,155700,3394627500,17990,17990,17990,17990,0
20240102,155600,3394627500,17990,17990,17990,17990,0
20240102,155500,3394627500,17990,17990,17990,17990,0
20240102,155400,3394627500,17990,17990,17990,17990,0
20240102,155300,3394627500,17990,17990,17990,17990,0
20240102,155200,3394627500,17990,17990,17990,17990,0
20240102,155100,3394627500,17990,17990,17990,17990,0
20240102,155000,3394627500,17990,17990,17990,17990,0
20240102,154900,3394627500,17990,17990,17990,17990,0
20240102,154800,3394627500,17990,17990,17990,17990,0
20240102,154700,3394627500,17990,17990,17990,17990,0
20240102,154600,3394627500,17990,17990,17990,17990,0
20240102,154500,3394627500,17990,17990,17990,17990,0
20240102,154400,3394627500,17990,17990,17990,17990,0
20240102,154300,3394627500,17990,17990,17990,17990,0
20240102,154200,3394627500,17990,17990,17990,17990,0
20240102,154100,3394627500,17990,17990,17990,17990,0
20240102,154000,3394627500,17990,17990,17990,17990,0
20240102,153900,3394627500,17990,17990,17990,17990,0
20240102,153800,3394627500,17990,17990,17990,17990,0
20240102,153700,3394627500,17990,17990,17990,17990,3199
20240102,153600,3394627500,17990,17990,17990,17990,0
20240102,153500,3394627500,17990,17990,17990,17990,0
20240102,153400,3394627500,17990,17990,17990,17990,0
20240102,153300,3394627500,17990,17990,17990,17990,0
20240102,153200,3394627500,17990,17990,17990,17990,0
20240102,153100,3394627500,17990,17990,17990,17990,0
20240102,153000,3394627500,17990,17990,17990,17990,3199
20240102,152900,3337077490,17950,17950,17950,17950,0
20240102,152800,3337077490,17950,17950,17950,17950,0
20240102,152700,3337077490,17950,17950,17950,17950,0
20240102,152600,3337077490,17950,17950,17950,17950,0
20240102,152500,3337077490,17950,17950,17950,17950,0
20240102,152400,3337077490,17950,17950,17950,17950,0
20240102,152300,3337077490,17950,17950,17950,17950,0
20240102,152200,3337077490,17950,17950,17950,17950,0
20240102,152100,3337077490,17950,17950,17950,17950,0
20240102,152000,3337077490,17950,17950,17950,17950,0
20240102,151900,3337077490,17950,17950,17960,17940,290
20240102,151800,3331871520,17960,17930,17960,17930,351
20240102,151700,3325573180,17930,17930,17930,17930,11
20240102,151600,3325375950,17950,17920,17950,17920,906
20240102,151500,3309133120,17910,17910,17910,17910,346
20240102,151400,3302936260,17910,17910,17910,17910,153
20240102,151300,3300196030,17910,17900,17910,17890,1054
20240102,151200,3281325830,17900,17880,17900,17880,226
20240102,151100,3277282020,17880,17890,17890,17880,549
20240102,151000,3267464370,17890,17890,17900,17890,403
20240102,150900,3260252400,17890,17900,17900,17890,270
20240102,150800,3255421090,17890,17920,17920,17890,773
20240102,150700,3241578420,17930,17920,17930,17910,75
20240102,150600,3240235000,17920,17920,17920,17920,136
20240102,150500,3237797880,17910,17920,17920,17910,706
20240102,150400,3225147810,17920,17930,17930,17920,712
20240102,150300,3212388030,17930,17980,17980,17930,2203
20240102,150200,3172849970,17960,17960,17970,17960,56
20240102,150100,3171844180,17970,17970,17980,17960,302
20240102,150000,3166419600,17960,17980,17990,17960,128
20240102,145900,3164118440,17950,17970,17970,17950,1063
20240102,145800,3145029940,17970,17980,17980,17970,531
20240102,145700,3135486770,17990,17990,18000,17990,188
20240102,145600,3132104450,17990,17980,17990,17980,103
20240102,145500,3130252130,17980,17980,17990,17970,212
20240102,145400,3126440640,17990,17990,17990,17970,468
20240102,145300,3118025830,17990,17980,18000,17980,200
20240102,145200,3114428180,17970,17990,18000,17960,253
20240102,145100,3109878920,17990,17980,17990,17980,743
20240102,145000,3096519580,17980,17970,17980,17960,48
20240102,144900,3095656720,17970,17970,17970,17970,181
20240102,144800,3092404150,17970,17970,17980,17960,384
20240102,144700,3085503330,17970,18000,18000,17970,453
20240102,144600,3077359060,18000,18020,18020,17990,1426
20240102,144500,3051689450,18020,18040,18040,18020,303
20240102,144400,3046228260,18040,18040,18050,18040,97
20240102,144300,3044477460,18040,18040,18050,18040,237
20240102,144200,3040201760,18030,18040,18040,18020,135
20240102,144100,3037767220,18040,18040,18040,18030,84
20240102,144000,3036252110,18040,18040,18040,18030,129
20240102,143900,3033925290,18050,18070,18070,18050,168
20240102,143800,3030891960,18070,18080,18080,18060,1054
20240102,143700,3011836170,18070,18040,18070,18040,196
20240102,143600,3008297320,18040,18040,18040,18010,682
20240102,143500,2996003720,18050,18080,18080,18050,1277
20240102,143400,2972940170,18080,18080,18080,18080,59
20240102,143300,2971873450,18080,18070,18080,18070,131
20240102,143200,2969505820,18080,18080,18080,18080,113
20240102,143100,2967462780,18070,18090,18090,18070,254
20240102,143000,2962870370,18100,18070,18100,18070,272
20240102,142900,2957953020,18070,18060,18070,18060,105
20240102,142800,2956056660,18050,18060,18060,18050,75
20240102,142700,2954702180,18060,18050,18060,18050,144
20240102,142600,2952101550,18050,18060,18060,18050,119
20240102,142500,2949952890,18060,18060,18060,18060,73
20240102,142400,2948634510,18060,18060,18060,18050,70
20240102,142300,2947370710,18060,18060,18060,18050,501
20240102,142200,2938326800,18060,18070,18070,18050,558
20240102,142100,2928252370,18070,18070,18070,18070,25
20240102,142000,2927800620,18070,18070,18070,18060,94
20240102,141900,2926102170,18070,18090,18090,18060,2971
20240102,141800,2872419000,18090,18100,18100,18080,105
20240102,141700,2870519040,18100,18090,18100,18090,315
20240102,141600,2864820200,18090,18090,18090,18090,51
20240102,141500,2863897610,18090,18080,18090,18080,189
20240102,141400,2860480180,18080,18070,18080,18070,267
20240102,141300,2855653590,18080,18070,18080,18070,229
20240102,141200,2851513690,18080,18080,18080,18070,558
20240102,141100,2841426330,18090,18100,18100,18090,316
20240102,141000,2835709480,18100,18090,18100,18090,125
20240102,140900,2833448000,18080,18070,18090,18070,145
20240102,140800,2830825880,18070,18070,18070,18070,179
20240102,140700,2827591350,18070,18060,18070,18060,361
20240102,140600,2821068280,18060,18050,18060,18050,67
20240102,140500,2819858290,18040,18060,18060,18040,182
20240102,140400,2816574180,18060,18050,18060,18050,447
20240102,140300,2808505290,18050,18000,18050,18000,7145
20240102,140200,2679886100,18000,18000,18000,17990,81
20240102,140100,2678428140,18000,17990,18000,17990,500
20240102,140000,2669429500,17990,17980,17990,17980,272
20240102,135900,2664538180,17990,17980,17990,17980,97
20240102,135800,2662793650,17980,17980,17990,17970,552
20240102,135700,2652869050,17990,18050,18050,17990,3131
20240102,135600,2596449990,18040,18050,18050,18040,130
20240102,135500,2594103580,18050,18060,18060,18050,220
20240102,135400,2590132080,18060,18060,18060,18060,177
20240102,135300,2586935460,18060,18030,18060,18030,185
20240102,135200,2583598450,18030,18030,18030,18030,119
20240102,135100,2581452880,18020,18050,18050,18020,682
20240102,135000,2569145500,18060,18070,18080,18050,133
20240102,134900,2566742720,18070,18080,18080,18060,118
20240102,134800,2564610460,18080,18090,18100,18080,862
20240102,134700,2549019110,18100,18100,18100,18090,149
20240102,134600,2546323310,18100,18100,18100,18090,586
20240102,134500,2535718440,18100,18100,18100,18100,178
20240102,134400,2532496640,18090,18080,18090,18070,1112
20240102,134300,2512390860,18070,18070,18080,18070,241
20240102,134200,2508034170,18070,18060,18070,18060,14
20240102,134100,2507781250,18060,18070,18070,18060,100
20240102,134000,2505974460,18070,18070,18070,18070,112
20240102,133900,2503950620,18060,18060,18060,18060,224
20240102,133800,2499905180,18060,18040,18060,18040,844
20240102,133700,2484674980,18040,18030,18040,18030,1225
20240102,133600,2462584000,18030,18020,18030,18020,557
20240102,133500,2452541500,18020,18020,18020,18010,194
20240102,133400,2449045660,18010,18010,18020,18010,47
20240102,133300,2448199150,18010,18010,18030,18010,1084
20240102,133200,2428670740,18020,18000,18020,18000,883
20240102,133100,2412776180,18000,18010,18010,17990,1150
20240102,133000,2392074670,18010,18020,18020,18010,149
20240102,132900,2389390200,18020,18040,18040,18020,549
20240102,132800,2379497160,18040,18040,18040,18020,307
20240102,132700,2373963420,18040,18020,18040,18020,171
20240102,132600,2370881130,18030,18050,18050,18030,1623
20240102,132500,2341616080,18050,18050,18050,18050,396
20240102,132400,2334468280,18040,18030,18050,18030,131
20240102,132300,2332104850,18050,18040,18050,18030,78
20240102,132200,2330697680,18040,18050,18050,18040,168
20240102,132100,2327666140,18050,18030,18050,18030,486
20240102,132000,2318900530,18030,18030,18030,18020,199
20240102,131900,2315313690,18030,18040,18040,18030,257
20240102,131800,2310679390,18030,18050,18050,18030,715
20240102,131700,2297786190,18050,18050,18050,18050,48
20240102,131600,2296919790,18040,18040,18050,18040,190
20240102,131500,2293492150,18030,18050,18050,18030,83
20240102,131400,2291994120,18050,18040,18050,18020,284
20240102,131300,2286872550,18030,18050,18050,18030,145
20240102,131200,2284256290,18050,18050,18050,18040,519
20240102,131100,2274891070,18050,18050,18050,18050,141
20240102,131000,2272346020,18050,18050,18050,18050,142
20240102,130900,2269782920,18060,18060,18060,18060,91
20240102,130800,2268139460,18060,18050,18060,18050,43
20240102,130700,2267363010,18050,18060,18060,18050,91
20240102,130600,2265719570,18050,18040,18050,18030,234
20240102,130500,2261497820,18030,18060,18060,18030,1273
20240102,130400,2238521360,18060,18070,18070,18060,56
20240102,130300,2237509470,18070,18080,18080,18050,2352
20240102,130200,2195021950,18080,18080,18090,18080,446
20240102,130100,2186957740,18080,18090,18090,18080,112
20240102,130000,2184932070,18090,18100,18100,18090,475
20240102,125900,2176338960,18090,18100,18100,18090,240
20240102,125800,2171996630,18090,18090,18090,18080,240
20240102,125700,2167656600,18090,18100,18100,18080,301
20240102,125600,2162211880,18090,18100,18100,18090,234
20240102,125500,2157978190,18090,18100,18100,18090,550
20240102,125400,2148025840,18110,18110,18120,18110,81
20240102,125300,2146558610,18110,18120,18120,18100,210
20240102,125200,2142755570,18120,18110,18120,18110,96
20240102,125100,2141016470,18100,18110,18110,18100,139
20240102,125000,2138499480,18110,18120,18120,18110,239
20240102,124900,2134170750,18130,18120,18130,18120,99
20240102,124800,2132376320,18120,18130,18130,18120,133
20240102,124700,2129965430,18130,18130,18130,18130,27
20240102,124600,2129475920,18130,18130,18130,18120,64
20240102,124500,2128315620,18120,18110,18120,18110,127
20240102,124400,2126015330,18110,18080,18110,18080,113
20240102,124300,2123970810,18100,18080,18100,18070,229
20240102,124200,2119828160,18080,18080,18080,18070,52
20240102,124100,2118888020,18080,18070,18080,18060,58
20240102,124000,2117840070,18080,18070,18080,18070,319
20240102,123900,2112075560,18080,18070,18080,18070,210
20240102,123800,2108279050,18070,18080,18090,18070,325
20240102,123700,2102405170,18100,18100,18100,18070,536
20240102,123600,2092715340,18090,18120,18130,18090,2105
20240102,123500,2054603760,18120,18140,18140,18120,416
20240102,123400,2047062700,18140,18140,18140,18130,119
20240102,123300,2044904050,18140,18130,18140,18130,124
20240102,123200,2042654710,18130,18140,18140,18130,134
20240102,123100,2040224830,18140,18130,18150,18130,143
20240102,123000,2037630620,18130,18140,18150,18130,51
20240102,122900,2036705470,18140,18130,18140,18120,660
20240102,122800,2024744580,18110,18150,18150,18110,204
20240102,122700,2021046910,18160,18140,18160,18140,51
20240102,122600,2020121000,18130,18130,18130,18130,116
20240102,122500,2018017920,18130,18130,18130,18130,68
20240102,122400,2016785080,18130,18190,18190,18130,3075
20240102,122300,1960928920,18190,18190,18190,18180,166
20240102,122200,1957909410,18190,18190,18190,18190,66
20240102,122100,1956708870,18190,18190,18190,18190,55
20240102,122000,1955708420,18190,18190,18200,18170,359
20240102,121900,1949180130,18180,18190,18200,18180,257
20240102,121800,1944505080,18190,18190,18190,18190,127
20240102,121700,1942194950,18200,18200,18200,18180,303
20240102,121600,1936682840,18190,18180,18190,18180,97
20240102,121500,1934918670,18160,18170,18180,18160,142
20240102,121400,1932339190,18180,18170,18180,18170,119
20240102,121300,1930176020,18170,18210,18210,18170,2222
20240102,121200,1889760500,18200,18200,18210,18190,394
20240102,121100,1882589690,18210,18210,18210,18200,419
20240102,121000,1874962390,18210,18210,18210,18210,80
20240102,120900,1873505590,18200,18210,18210,18200,38
20240102,120800,1872813640,18200,18200,18210,18200,289
20240102,120700,1867553630,18210,18200,18210,18190,89
20240102,120600,1865934240,18190,18220,18220,18190,1985
20240102,120500,1829821600,18230,18220,18240,18220,88
20240102,120400,1828216900,18210,18240,18240,18210,176
20240102,120300,1825009290,18240,18240,18250,18230,2602
20240102,120200,1777573560,18230,18230,18230,18210,490
20240102,120100,1768641400,18230,18230,18230,18210,469
20240102,120000,1760092780,18230,18240,18240,18230,120
20240102,115900,1757904840,18220,18220,18220,18220,103
20240102,115800,1756028180,18220,18220,18220,18220,69
20240102,115700,1754771000,18220,18200,18220,18200,525
20240102,115600,1745213890,18200,18200,18200,18200,210
20240102,115500,1741391890,18200,18200,18200,18200,1002
20240102,115400,1723155490,18200,18190,18200,18180,154
20240102,115300,1720353930,18190,18170,18190,18170,206
20240102,115200,1716609310,18170,18160,18180,18160,36
20240102,115100,1715955120,18170,18180,18190,18170,154
20240102,115000,1713155760,18170,18130,18170,18120,803
20240102,114900,1698594200,18120,18130,18140,18120,1179
20240102,114800,1677219560,18130,18190,18200,18130,422
20240102,114700,1669549540,18190,18250,18260,18190,1724
20240102,114600,1638165150,18240,18200,18240,18190,846
20240102,114500,1622769880,18200,18260,18260,18200,2047
20240102,114400,1585478160,18260,18260,18270,18250,377
20240102,114300,1578595600,18260,18260,18270,18260,145
20240102,114200,1575947690,18260,18270,18270,18250,420
20240102,114100,1568278820,18270,18280,18280,18270,282
20240102,114000,1563126670,18280,18280,18280,18270,325
20240102,113900,1557186600,18280,18290,18290,18280,218
20240102,113800,1553201070,18280,18280,18290,18270,252
20240102,113700,1548594060,18270,18300,18300,18270,1084
20240102,113600,1528768750,18300,18290,18310,18290,659
20240102,113500,1516711000,18280,18270,18280,18270,281
20240102,113400,1511574990,18270,18270,18280,18270,213
20240102,113300,1507683280,18280,18280,18280,18260,337
20240102,113200,1501525810,18290,18280,18310,18280,1793
20240102,113100,1468732900,18280,18220,18280,18210,1488
20240102,113000,1441585300,18230,18180,18230,18180,926
20240102,112900,1424720050,18180,18150,18190,18150,928
20240102,112800,1407851620,18150,18140,18150,18130,550
20240102,112700,1397878440,18130,18130,18140,18120,573
20240102,112600,1387489970,18130,18150,18160,18110,1069
20240102,112500,1368107270,18160,18150,18170,18130,569
20240102,112400,1357780150,18160,18080,18170,18080,2434
20240102,112300,1313681070,18080,18050,18080,18050,1760
20240102,112200,1281881850,18050,18050,18060,18050,35
20240102,112100,1281250040,18050,18020,18060,18020,312
20240102,112000,1275623570,18020,18010,18020,18010,111
20240102,111900,1273624100,18020,17990,18020,17990,323
20240102,111800,1267809470,17990,18000,18000,17990,118
20240102,111700,1265685880,18000,18020,18020,17990,126
20240102,111600,1263417260,18010,17990,18020,17980,504
20240102,111500,1254349160,17990,17970,17990,17970,237
20240102,111400,1250089420,17960,17970,17970,17960,91
20240102,111300,1248454490,17970,17980,17990,17970,383
20240102,111200,1241569580,17980,17990,17990,17960,165
20240102,111100,1238602610,17980,17960,17980,17920,1627
20240102,111000,1209409020,17960,17950,17960,17950,42
20240102,110900,1208654710,17960,17970,17970,17920,2704
20240102,110800,1160155410,17950,17960,17960,17950,91
20240102,110700,1158521060,17950,17930,17950,17930,96
20240102,110600,1156798080,17920,17970,17970,17920,287
20240102,110500,1151651740,17970,17970,17970,17970,378
20240102,110400,1144859080,17910,17900,17910,17900,2153
20240102,110300,1106299960,17890,17910,17910,17890,101
20240102,110200,1104491570,17910,17900,17910,17900,185
20240102,110100,1101179580,17900,17890,17900,17890,122
20240102,110000,1098996290,17890,17900,17910,17890,114
20240102,105900,1096955420,17900,17880,17900,17880,126
20240102,105800,1094701020,17900,17850,17900,17840,688
20240102,105700,1082399400,17840,17850,17880,17840,324
20240102,105600,1076613330,17850,17870,17880,17840,1043
20240102,105500,1057989510,17870,17910,17910,17860,909
20240102,105400,1041733710,17910,17950,17950,17910,787
20240102,105300,1027626420,17950,17950,18000,17950,393
20240102,105200,1020560210,17950,17990,17990,17950,1400
20240102,105100,995427070,17970,17960,18000,17950,841
20240102,105000,980322250,17950,17970,17970,17940,397
20240102,104900,973193800,17970,17970,18010,17970,187
20240102,104800,969830680,17970,18050,18050,17940,801
20240102,104700,955420400,18050,18030,18090,18020,4778
20240102,104600,869176700,18030,18020,18030,18020,241
20240102,104500,864832110,18020,17970,18020,17970,1285
20240102,104400,841699590,17980,17930,17980,17930,140
20240102,104300,839186090,17940,17940,17940,17930,94
20240102,104200,837500100,17940,17920,17970,17920,1160
20240102,104100,816704590,17920,17920,17930,17920,523
20240102,104000,807330410,17920,17930,17930,17920,314
20240102,103900,801703150,17920,17930,17940,17920,297
20240102,103800,796379370,17920,17900,17920,17900,1472
20240102,103700,770008830,17910,17910,17910,17910,1028
20240102,103600,751597350,17900,17910,17910,17900,25
20240102,103500,751149610,17900,17900,17920,17890,496
20240102,103400,742265740,17900,17890,17900,17890,282
20240102,103300,737218950,17880,17880,17890,17880,235
20240102,103200,733015010,17880,17880,17890,17880,621
20240102,103100,721911360,17870,17850,17870,17840,495
20240102,103000,713071080,17850,17850,17860,17850,221
20240102,102900,709125780,17850,17850,17860,17850,93
20240102,102800,707464950,17850,17870,17870,17850,64
20240102,102700,706321810,17870,17830,17880,17830,1344
20240102,102600,682328720,17850,17780,17850,17780,767
20240102,102500,668665220,17790,17810,17820,17780,2188
20240102,102400,629720510,17810,17830,17830,17800,822
20240102,102300,615076430,17820,17800,17830,17800,1385
20240102,102200,590383980,17800,17790,17810,17790,562
20240102,102100,580380140,17800,17840,17880,17800,1596
20240102,102000,551949070,17840,17820,17860,17820,327
20240102,101900,546115090,17830,17900,17900,17830,1168
20240102,101800,525244350,17880,17930,17940,17880,791
20240102,101700,511068380,17930,17950,17980,17900,1029
20240102,101600,492616730,17950,17940,17950,17940,16
20240102,101500,492329630,17920,17880,17920,17870,284
20240102,101400,487249650,17850,17840,17850,17810,2301
20240102,101300,446225030,17840,17820,17840,17820,701
20240102,101200,433732050,17820,17830,17840,17820,952
20240102,101100,416756850,17830,17840,17850,17820,2396
20240102,101000,374022070,17850,17830,17860,17820,1200
20240102,100900,352613210,17830,17830,17830,17820,768
20240102,100800,338923060,17830,17940,17940,17830,3525
20240102,100700,275826170,17940,18000,18020,17900,1615
20240102,100600,246813210,17990,17900,18020,17890,1554
20240102,100500,218942560,17890,17830,17890,17810,977
20240102,100400,201511880,17820,17820,18000,17820,674
20240102,100300,189478430,17800,17780,18030,17740,1554
20240102,100200,161802220,17720,17770,17770,17720,1640
20240102,100100,132702570,17780,17840,17840,17760,1233
20240102,100000,110749520,17820,18020,18020,17820,6076