stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191500,53665246150,18060,18060,18060,18060,76919
20250102,191400,53665246150,18060,18060,18060,18060,0
20250102,191300,53665246150,18060,18060,18060,18060,0
20250102,191200,53665246150,18060,18060,18060,18060,0
20250102,191100,53665246150,18060,18060,18060,18060,0
20250102,191000,53665246150,18060,18060,18060,18060,0
20250102,190900,53665246150,18060,18060,18060,18060,0
20250102,190800,53665246150,18060,18060,18060,18060,0
20250102,190700,53665246150,18060,18060,18060,18060,0
20250102,190600,53665246150,18060,18060,18060,18060,0
20250102,190500,53665246150,18060,18060,18060,18060,0
20250102,190400,53665246150,18060,18060,18060,18060,0
20250102,190300,53665246150,18060,18060,18060,18060,0
20250102,190200,53665246150,18060,18060,18060,18060,0
20250102,190100,53665246150,18060,18060,18060,18060,0
20250102,190000,53665246150,18060,18060,18060,18060,0
20250102,185900,53665246150,18060,18060,18060,18060,0
20250102,185800,53665246150,18060,18060,18060,18060,0
20250102,185700,53665246150,18060,18060,18060,18060,0
20250102,185600,53665246150,18060,18060,18060,18060,0
20250102,185500,53665246150,18060,18060,18060,18060,0
20250102,185400,53665246150,18060,18060,18060,18060,0
20250102,185300,53665246150,18060,18060,18060,18060,0
20250102,185200,53665246150,18060,18060,18060,18060,0
20250102,185100,53665246150,18060,18060,18060,18060,0
20250102,185000,53665246150,18060,18060,18060,18060,0
20250102,184900,53665246150,18060,18060,18060,18060,0
20250102,184800,53665246150,18060,18060,18060,18060,0
20250102,184700,53665246150,18060,18060,18060,18060,0
20250102,184600,53665246150,18060,18060,18060,18060,0
20250102,184500,53665246150,18060,18060,18060,18060,76919
20250102,184400,53665246150,18060,18060,18060,18060,0
20250102,184300,53665246150,18060,18060,18060,18060,0
20250102,184200,53665246150,18060,18060,18060,18060,0
20250102,184100,53665246150,18060,18060,18060,18060,0
20250102,184000,53665246150,18060,18060,18060,18060,0
20250102,183900,53665246150,18060,18060,18060,18060,0
20250102,183800,53665246150,18060,18060,18060,18060,0
20250102,183700,53665246150,18060,18060,18060,18060,0
20250102,183600,53665246150,18060,18060,18060,18060,0
20250102,183500,53665246150,18060,18060,18060,18060,0
20250102,183400,53665246150,18060,18060,18060,18060,0
20250102,183300,53665246150,18060,18060,18060,18060,0
20250102,183200,53665246150,18060,18060,18060,18060,0
20250102,183100,53665246150,18060,18060,18060,18060,0
20250102,183000,53665246150,18060,18060,18060,18060,0
20250102,182900,53665246150,18060,18060,18060,18060,0
20250102,182800,53665246150,18060,18060,18060,18060,0
20250102,182700,53665246150,18060,18060,18060,18060,0
20250102,182600,53665246150,18060,18060,18060,18060,0
20250102,182500,53665246150,18060,18060,18060,18060,0
20250102,182400,53665246150,18060,18060,18060,18060,0
20250102,182300,53665246150,18060,18060,18060,18060,0
20250102,182200,53665246150,18060,18060,18060,18060,0
20250102,182100,53665246150,18060,18060,18060,18060,0
20250102,182000,53665246150,18060,18060,18060,18060,0
20250102,181900,53665246150,18060,18060,18060,18060,0
20250102,181800,53665246150,18060,18060,18060,18060,0
20250102,181700,53665246150,18060,18060,18060,18060,0
20250102,181600,53665246150,18060,18060,18060,18060,0
20250102,181500,53665246150,18060,18060,18060,18060,76919
20250102,181400,53665246150,18060,18060,18060,18060,0
20250102,181300,53665246150,18060,18060,18060,18060,0
20250102,181200,53665246150,18060,18060,18060,18060,0
20250102,181100,53665246150,18060,18060,18060,18060,0
20250102,181000,53665246150,18060,18060,18060,18060,0
20250102,180900,53665246150,18060,18060,18060,18060,0
20250102,180800,53665246150,18060,18060,18060,18060,0
20250102,180700,53665246150,18060,18060,18060,18060,0
20250102,180600,53665246150,18060,18060,18060,18060,0
20250102,180500,53665246150,18060,18060,18060,18060,0
20250102,180400,53665246150,18060,18060,18060,18060,0
20250102,180300,53665246150,18060,18060,18060,18060,0
20250102,180200,53665246150,18060,18060,18060,18060,0
20250102,180100,53665246150,18060,18060,18060,18060,0
20250102,180000,53665246150,18060,18060,18060,18060,0
20250102,175900,53665246150,18060,18060,18060,18060,0
20250102,175800,53665246150,18060,18060,18060,18060,0
20250102,175700,53665246150,18060,18060,18060,18060,0
20250102,175600,53665246150,18060,18060,18060,18060,0
20250102,175500,53665246150,18060,18060,18060,18060,0
20250102,175400,53665246150,18060,18060,18060,18060,0
20250102,175300,53665246150,18060,18060,18060,18060,0
20250102,175200,53665246150,18060,18060,18060,18060,0
20250102,175100,53665246150,18060,18060,18060,18060,0
20250102,175000,53665246150,18060,18060,18060,18060,0
20250102,174900,53665246150,18060,18060,18060,18060,0
20250102,174800,53665246150,18060,18060,18060,18060,0
20250102,174700,53665246150,18060,18060,18060,18060,0
20250102,174600,53665246150,18060,18060,18060,18060,0
20250102,174500,53665246150,18060,18060,18060,18060,76919
20250102,174400,53665246150,18060,18060,18060,18060,0
20250102,174300,53665246150,18060,18060,18060,18060,0
20250102,174200,53665246150,18060,18060,18060,18060,0
20250102,174100,53665246150,18060,18060,18060,18060,0
20250102,174000,53665246150,18060,18060,18060,18060,0
20250102,173900,53665246150,18060,18060,18060,18060,0
20250102,173800,53665246150,18060,18060,18060,18060,0
20250102,173700,53665246150,18060,18060,18060,18060,0
20250102,173600,53665246150,18060,18060,18060,18060,0
20250102,173500,53665246150,18060,18060,18060,18060,0
20250102,173400,53665246150,18060,18060,18060,18060,0
20250102,173300,53665246150,18060,18060,18060,18060,0
20250102,173200,53665246150,18060,18060,18060,18060,0
20250102,173100,53665246150,18060,18060,18060,18060,0
20250102,173000,53665246150,18060,18060,18060,18060,0
20250102,172900,53665246150,18060,18060,18060,18060,0
20250102,172800,53665246150,18060,18060,18060,18060,0
20250102,172700,53665246150,18060,18060,18060,18060,0
20250102,172600,53665246150,18060,18060,18060,18060,0
20250102,172500,53665246150,18060,18060,18060,18060,0
20250102,172400,53665246150,18060,18060,18060,18060,0
20250102,172300,53665246150,18060,18060,18060,18060,0
20250102,172200,53665246150,18060,18060,18060,18060,0
20250102,172100,53665246150,18060,18060,18060,18060,0
20250102,172000,53665246150,18060,18060,18060,18060,0
20250102,171900,53665246150,18060,18060,18060,18060,0
20250102,171800,53665246150,18060,18060,18060,18060,0
20250102,171700,53665246150,18060,18060,18060,18060,0
20250102,171600,53665246150,18060,18060,18060,18060,0
20250102,171500,53665246150,18060,18060,18060,18060,76919
20250102,171400,53665246150,18060,18060,18060,18060,0
20250102,171300,53665246150,18060,18060,18060,18060,0
20250102,171200,53665246150,18060,18060,18060,18060,0
20250102,171100,53665246150,18060,18060,18060,18060,0
20250102,171000,53665246150,18060,18060,18060,18060,0
20250102,170900,53665246150,18060,18060,18060,18060,0
20250102,170800,53665246150,18060,18060,18060,18060,0
20250102,170700,53665246150,18060,18060,18060,18060,0
20250102,170600,53665246150,18060,18060,18060,18060,0
20250102,170500,53665246150,18060,18060,18060,18060,0
20250102,170400,53665246150,18060,18060,18060,18060,0
20250102,170300,53665246150,18060,18060,18060,18060,0
20250102,170200,53665246150,18060,18060,18060,18060,0
20250102,170100,53665246150,18060,18060,18060,18060,0
20250102,170000,53665246150,18060,18060,18060,18060,0
20250102,165900,53665246150,18060,18060,18060,18060,0
20250102,165800,53665246150,18060,18060,18060,18060,0
20250102,165700,53665246150,18060,18060,18060,18060,0
20250102,165600,53665246150,18060,18060,18060,18060,0
20250102,165500,53665246150,18060,18060,18060,18060,0
20250102,165400,53665246150,18060,18060,18060,18060,0
20250102,165300,53665246150,18060,18060,18060,18060,0
20250102,165200,53665246150,18060,18060,18060,18060,0
20250102,165100,53665246150,18060,18060,18060,18060,0
20250102,165000,53665246150,18060,18060,18060,18060,0
20250102,164900,53665246150,18060,18060,18060,18060,0
20250102,164800,53665246150,18060,18060,18060,18060,0
20250102,164700,53665246150,18060,18060,18060,18060,0
20250102,164600,53665246150,18060,18060,18060,18060,0
20250102,164500,53665246150,18060,18060,18060,18060,76919
20250102,164400,53665246150,18060,18060,18060,18060,0
20250102,164300,53665246150,18060,18060,18060,18060,0
20250102,164200,53665246150,18060,18060,18060,18060,0
20250102,164100,53665246150,18060,18060,18060,18060,0
20250102,164000,53665246150,18060,18060,18060,18060,0
20250102,163900,53665246150,18060,18060,18060,18060,0
20250102,163800,53665246150,18060,18060,18060,18060,0
20250102,163700,53665246150,18060,18060,18060,18060,0
20250102,163600,53665246150,18060,18060,18060,18060,0
20250102,163500,53665246150,18060,18060,18060,18060,0
20250102,163400,53665246150,18060,18060,18060,18060,0
20250102,163300,53665246150,18060,18060,18060,18060,0
20250102,163200,53665246150,18060,18060,18060,18060,0
20250102,163100,53665246150,18060,18060,18060,18060,0
20250102,163000,53665246150,18060,18060,18060,18060,0
20250102,162900,53665246150,18060,18060,18060,18060,0
20250102,162800,53665246150,18060,18060,18060,18060,0
20250102,162700,53665246150,18060,18060,18060,18060,0
20250102,162600,53665246150,18060,18060,18060,18060,0
20250102,162500,53665246150,18060,18060,18060,18060,0
20250102,162400,53665246150,18060,18060,18060,18060,0
20250102,162300,53665246150,18060,18060,18060,18060,0
20250102,162200,53665246150,18060,18060,18060,18060,0
20250102,162100,53665246150,18060,18060,18060,18060,0
20250102,162000,53665246150,18060,18060,18060,18060,0
20250102,161900,53665246150,18060,18060,18060,18060,0
20250102,161800,53665246150,18060,18060,18060,18060,0
20250102,161700,53665246150,18060,18060,18060,18060,0
20250102,161600,53665246150,18060,18060,18060,18060,0
20250102,161500,53665246150,18060,18060,18060,18060,76919
20250102,161400,53665246150,18060,18060,18060,18060,0
20250102,161300,53665246150,18060,18060,18060,18060,0
20250102,161200,53665246150,18060,18060,18060,18060,0
20250102,161100,53665246150,18060,18060,18060,18060,0
20250102,161000,53665246150,18060,18060,18060,18060,0
20250102,160900,53665246150,18060,18060,18060,18060,0
20250102,160800,53665246150,18060,18060,18060,18060,0
20250102,160700,53665246150,18060,18060,18060,18060,0
20250102,160600,53665246150,18060,18060,18060,18060,0
20250102,160500,53665246150,18060,18060,18060,18060,0
20250102,160400,53665246150,18060,18060,18060,18060,0
20250102,160300,53665246150,18060,18060,18060,18060,0
20250102,160200,53665246150,18060,18060,18060,18060,0
20250102,160100,53665246150,18060,18060,18060,18060,0
20250102,160000,53665246150,18060,18060,18060,18060,0
20250102,155900,53665246150,18060,18060,18060,18060,0
20250102,155800,53665246150,18060,18060,18060,18060,0
20250102,155700,53665246150,18060,18060,18060,18060,0
20250102,155600,53665246150,18060,18060,18060,18060,0
20250102,155500,53665246150,18060,18060,18060,18060,0
20250102,155400,53665246150,18060,18060,18060,18060,0
20250102,155300,53665246150,18060,18060,18060,18060,0
20250102,155200,53665246150,18060,18060,18060,18060,0
20250102,155100,53665246150,18060,18060,18060,18060,0
20250102,155000,53665246150,18060,18060,18060,18060,0
20250102,154900,53665246150,18060,18060,18060,18060,0
20250102,154800,53665246150,18060,18060,18060,18060,0
20250102,154700,53665246150,18060,18060,18060,18060,0
20250102,154600,53665246150,18060,18060,18060,18060,0
20250102,154500,53665246150,18060,18060,18060,18060,76919
20250102,154400,53665246150,18060,18060,18060,18060,0
20250102,154300,53665246150,18060,18060,18060,18060,0
20250102,154200,53665246150,18060,18060,18060,18060,0
20250102,154100,53665246150,18060,18060,18060,18060,0
20250102,154000,53665246150,18060,18060,18060,18060,0
20250102,153900,53665246150,18060,18060,18060,18060,0
20250102,153800,53665246150,18060,18060,18060,18060,0
20250102,153700,53665246150,18060,18060,18060,18060,0
20250102,153600,53665246150,18060,18060,18060,18060,0
20250102,153500,53665246150,18060,18060,18060,18060,0
20250102,153400,53665246150,18060,18060,18060,18060,0
20250102,153300,53665246150,18060,18060,18060,18060,0
20250102,153200,53665246150,18060,18060,18060,18060,0
20250102,153100,53665246150,18060,18060,18060,18060,0
20250102,153000,53665246150,18060,18060,18060,18060,76919
20250102,152900,52276089010,18070,18070,18070,18070,0
20250102,152800,52276089010,18070,18070,18070,18070,0
20250102,152700,52276089010,18070,18070,18070,18070,0
20250102,152600,52276089010,18070,18070,18070,18070,0
20250102,152500,52276089010,18070,18070,18070,18070,0
20250102,152400,52276089010,18070,18070,18070,18070,0
20250102,152300,52276089010,18070,18070,18070,18070,0
20250102,152200,52276089010,18070,18070,18070,18070,0
20250102,152100,52276089010,18070,18070,18070,18070,0
20250102,152000,52276089010,18070,18070,18070,18070,0
20250102,151900,52276089010,18070,18050,18070,18050,9329
20250102,151800,52107587330,18050,18050,18050,18040,6164
20250102,151700,51996330240,18050,18050,18060,18040,6248
20250102,151600,51883555450,18050,18040,18050,18030,5659
20250102,151500,51781454380,18040,18030,18040,18020,3181
20250102,151400,51724104360,18030,18020,18040,18020,7787
20250102,151300,51583749010,18030,18020,18030,18010,5096
20250102,151200,51491907430,18020,18030,18030,18000,14690
20250102,151100,51227367910,18030,18020,18030,18020,4982
20250102,151000,51137589850,18020,18020,18030,18010,6441
20250102,150900,51021498500,18020,18030,18030,18010,17368
20250102,150800,50708639990,18030,18040,18040,18030,1832
20250102,150700,50675608030,18030,18030,18040,18030,1563
20250102,150600,50647421670,18030,18030,18040,18020,9929
20250102,150500,50468415250,18030,18040,18040,18030,2897
20250102,150400,50416167700,18040,18040,18050,18030,7324
20250102,150300,50284052260,18030,18040,18040,18030,3020
20250102,150200,50229588740,18040,18030,18040,18020,6853
20250102,150100,50106026270,18030,18060,18060,17990,48835
20250102,150000,49225905730,18050,18070,18070,18050,4093
20250102,145900,49152002680,18060,18080,18080,18060,1214
20250102,145800,49130069190,18070,18080,18080,18050,5011
20250102,145700,49039563760,18070,18070,18080,18060,9068
20250102,145600,48875681440,18080,18080,18080,18070,1610
20250102,145500,48846577160,18080,18080,18080,18070,1013
20250102,145400,48828266970,18080,18080,18080,18070,3690
20250102,145300,48761584880,18080,18070,18080,18060,2699
20250102,145200,48712810460,18080,18100,18100,18070,8162
20250102,145100,48565208120,18090,18090,18100,18090,5577
20250102,145000,48464309970,18090,18090,18090,18080,4799
20250102,144900,48377497950,18080,18080,18090,18080,825
20250102,144800,48362579320,18080,18080,18090,18080,1697
20250102,144700,48331891760,18080,18080,18090,18070,3186
20250102,144600,48274287370,18080,18080,18090,18070,390
20250102,144500,48267235490,18070,18070,18090,18070,1458
20250102,144400,48240875110,18080,18070,18080,18070,1374
20250102,144300,48216041320,18070,18060,18080,18060,3120
20250102,144200,48159663860,18060,18080,18090,18050,11769
20250102,144100,47946980400,18090,18110,18110,18080,14237
20250102,144000,47689312470,18100,18120,18130,18100,7012
20250102,143900,47562293450,18130,18110,18130,18110,7462
20250102,143800,47427105510,18110,18100,18110,18090,1597
20250102,143700,47398196870,18090,18090,18100,18090,762
20250102,143600,47384411300,18090,18100,18100,18090,3147
20250102,143500,47327454740,18100,18100,18100,18090,1970
20250102,143400,47291798930,18100,18100,18100,18090,6677
20250102,143300,47170953550,18100,18090,18100,18090,2111
20250102,143200,47132759280,18090,18090,18100,18090,685
20250102,143100,47120364160,18090,18090,18100,18090,1023
20250102,143000,47101856800,18080,18090,18100,18080,2793
20250102,142900,47051332140,18090,18110,18120,18090,13382
20250102,142800,46809115470,18110,18120,18120,18110,129
20250102,142700,46806778300,18120,18120,18120,18100,2520
20250102,142600,46761138950,18120,18140,18140,18110,8863
20250102,142500,46600519290,18140,18130,18140,18120,1797
20250102,142400,46567934780,18130,18130,18130,18120,4297
20250102,142300,46490031270,18120,18120,18130,18120,1531
20250102,142200,46462279060,18120,18120,18130,18120,2015
20250102,142100,46425760620,18120,18130,18130,18120,1327
20250102,142000,46401704340,18130,18110,18130,18110,4834
20250102,141900,46314114400,18120,18120,18120,18110,513
20250102,141800,46304821760,18110,18100,18110,18100,3333
20250102,141700,46244469070,18110,18110,18110,18100,1071
20250102,141600,46225082640,18100,18100,18110,18100,6176
20250102,141500,46113282800,18100,18090,18100,18090,2277
20250102,141400,46072079400,18100,18090,18100,18090,479
20250102,141300,46063413770,18090,18080,18090,18070,2599
20250102,141200,46016422680,18090,18120,18120,18080,6557
20250102,141100,45897752400,18110,18110,18120,18110,1848
20250102,141000,45864272920,18120,18130,18130,18110,3386
20250102,140900,45802921750,18130,18130,18130,18120,1326
20250102,140800,45778886350,18120,18130,18140,18120,1893
20250102,140700,45744565150,18140,18140,18140,18130,1775
20250102,140600,45712381950,18130,18110,18140,18110,14467
20250102,140500,45450201120,18120,18110,18120,18100,2519
20250102,140400,45404577640,18110,18110,18110,18100,1638
20250102,140300,45374917120,18110,18110,18120,18100,2961
20250102,140200,45321293630,18110,18110,18120,18100,1822
20250102,140100,45288306940,18100,18110,18120,18100,5763
20250102,140000,45183946970,18110,18110,18120,18110,1562
20250102,135900,45155653380,18110,18120,18130,18110,4768
20250102,135800,45069263560,18120,18130,18140,18120,10377
20250102,135700,44881156460,18130,18140,18140,18130,1166
20250102,135600,44860010200,18140,18140,18140,18130,2084
20250102,135500,44822218630,18130,18130,18140,18130,730
20250102,135400,44808977100,18140,18150,18150,18130,1277
20250102,135300,44785812380,18150,18140,18150,18140,2734
20250102,135200,44736207840,18150,18120,18150,18120,16285
20250102,135100,44440932720,18130,18120,18130,18120,1218
20250102,135000,44418860830,18130,18120,18130,18120,2169
20250102,134900,44379546650,18120,18120,18130,18110,5899
20250102,134800,44272630890,18130,18130,18130,18120,2286
20250102,134700,44231202110,18130,18130,18130,18120,4639
20250102,134600,44147134750,18130,18120,18140,18120,6336
20250102,134500,44032253410,18120,18130,18130,18120,7664
20250102,134400,43893326140,18130,18120,18130,18110,3203
20250102,134300,43835280650,18110,18120,18120,18110,2684
20250102,134200,43786650230,18120,18130,18130,18110,2161
20250102,134100,43747498420,18130,18130,18130,18120,4979
20250102,134000,43657264900,18120,18140,18150,18120,5707
20250102,133900,43553747940,18140,18090,18150,18090,62897
20250102,133800,42414175100,18090,18080,18090,18070,10851
20250102,133700,42217954820,18080,18080,18080,18070,961
20250102,133600,42200582020,18080,18070,18080,18070,3804
20250102,133500,42131833220,18070,18070,18070,18060,5191
20250102,133400,42038031980,18070,18070,18070,18060,2085
20250102,133300,42000356250,18070,18050,18070,18050,13278
20250102,133200,41760541860,18050,18050,18060,18040,2495
20250102,133100,41715506980,18050,18050,18060,18040,1963
20250102,133000,41680071270,18050,18060,18060,18040,8744
20250102,132900,41522231510,18060,18040,18060,18040,4403
20250102,132800,41442758670,18050,18020,18050,18020,7537
20250102,132700,41306849360,18020,18020,18030,18020,1509
20250102,132600,41279656190,18020,18020,18030,18010,2297
20250102,132500,41238260820,18030,18020,18030,18010,1495
20250102,132400,41211317860,18020,18010,18020,18000,4319
20250102,132300,41133536070,18010,18010,18030,18010,2846
20250102,132200,41082269230,18010,18020,18030,18010,2261
20250102,132100,41041531700,18030,18020,18030,18020,2683
20250102,132000,40993168140,18030,18020,18030,18010,5599
20250102,131900,40892304840,18030,18000,18030,18000,2771
20250102,131800,40842400930,18020,18010,18030,18000,6861
20250102,131700,40718873360,18000,18030,18030,18000,9090
20250102,131600,40555186480,18020,18040,18040,18020,5782
20250102,131500,40450943990,18030,18030,18040,18030,1317
20250102,131400,40427188500,18030,18030,18040,18030,1135
20250102,131300,40406719790,18030,18030,18040,18020,1190
20250102,131200,40385264590,18030,18050,18050,18030,1846
20250102,131100,40351965490,18050,18040,18050,18020,4989
20250102,131000,40262009320,18040,18020,18040,18010,15528
20250102,130900,39982082610,18010,18020,18020,18010,975
20250102,130800,39964519450,18010,18010,18020,18010,895
20250102,130700,39948395070,18020,18020,18030,18010,1103
20250102,130600,39928515980,18020,18030,18030,18020,1228
20250102,130500,39906383430,18030,18020,18030,18010,886
20250102,130400,39890417320,18020,18010,18020,18010,1035
20250102,130300,39871769550,18010,18010,18030,18000,2804
20250102,130200,39821264660,18010,18010,18010,18000,2658
20250102,130100,39773394930,18010,18000,18010,18000,457
20250102,130000,39765165240,18010,18000,18010,18000,539
20250102,125900,39755460450,18010,18020,18020,18000,8672
20250102,125800,39599317730,18020,18020,18030,18010,2064
20250102,125700,39562123420,18020,18030,18030,18020,1680
20250102,125600,39531843500,18030,18020,18030,18020,899
20250102,125500,39515636920,18030,18010,18030,18000,8992
20250102,125400,39353651320,18010,18010,18010,18000,1411
20250102,125300,39328244600,18010,18000,18010,18000,746
20250102,125200,39314812640,18000,18010,18010,18000,1664
20250102,125100,39284855290,18010,18000,18020,18000,1165
20250102,125000,39263873040,18010,17990,18020,17980,3802
20250102,124900,39195438630,17990,18000,18000,17990,2407
20250102,124800,39152135700,17990,17970,18000,17970,3484
20250102,124700,39089450600,17980,17980,17990,17980,11428
20250102,124600,38883969610,17990,18020,18020,17980,23758
20250102,124500,38456325660,18020,18020,18030,18010,2489
20250102,124400,38411474940,18020,18030,18030,18010,2001
20250102,124300,38375419020,18030,18010,18030,18010,3550
20250102,124200,38311452310,18020,18020,18030,18010,4590
20250102,124100,38228743340,18020,18030,18030,18020,1817
20250102,124000,38195998720,18030,18040,18050,18030,9078
20250102,123900,38032252100,18040,18040,18050,18040,1055
20250102,123800,38013213590,18050,18040,18050,18040,2023
20250102,123700,37976714270,18050,18040,18050,18040,909
20250102,123600,37960313920,18050,18050,18050,18040,795
20250102,123500,37945968270,18050,18040,18060,18040,1299
20250102,123400,37922522760,18040,18040,18050,18040,2303
20250102,123300,37880975800,18040,18070,18070,18040,1348
20250102,123200,37856647430,18060,18050,18070,18040,645
20250102,123100,37845004850,18050,18070,18080,18040,7271
20250102,123000,37713687580,18070,18080,18080,18070,1135
20250102,122900,37693176770,18080,18080,18080,18070,665
20250102,122800,37681157580,18080,18070,18080,18070,836
20250102,122700,37666045040,18080,18060,18080,18060,3923
20250102,122600,37595181570,18060,18060,18060,18040,4812
20250102,122500,37508323020,18060,18070,18070,18050,2714
20250102,122400,37459317110,18070,18070,18070,18040,13532
20250102,122300,37214978910,18070,18080,18080,18060,1195
20250102,122200,37193391960,18070,18060,18080,18060,1071
20250102,122100,37174038800,18070,18070,18070,18060,701
20250102,122000,37161375400,18060,18080,18080,18060,2713
20250102,121900,37112355500,18080,18080,18090,18070,5547
20250102,121800,37012066970,18090,18090,18090,18080,557
20250102,121700,37001993030,18090,18090,18090,18080,2121
20250102,121600,36963624310,18090,18100,18100,18080,739
20250102,121500,36950259340,18090,18090,18100,18080,2182
20250102,121400,36910796910,18100,18080,18100,18080,4571
20250102,121300,36828101670,18080,18090,18090,18080,1481
20250102,121200,36801312260,18090,18090,18090,18080,440
20250102,121100,36793353820,18090,18090,18090,18080,2266
20250102,121000,36752368180,18090,18100,18100,18080,1619
20250102,120900,36723078840,18090,18090,18100,18080,3549
20250102,120800,36658876180,18090,18080,18100,18080,5745
20250102,120700,36554942110,18080,18090,18100,18080,1093
20250102,120600,36535169350,18090,18100,18100,18090,2347
20250102,120500,36492710610,18100,18090,18100,18090,4837
20250102,120400,36405198330,18090,18120,18120,18090,4405
20250102,120300,36325442770,18110,18120,18130,18110,3411
20250102,120200,36263649930,18130,18140,18140,18110,9035
20250102,120100,36099861680,18130,18140,18140,18130,5932
20250102,120000,35992268310,18140,18120,18140,18110,14917
20250102,115900,35721812540,18120,18120,18130,18110,2179
20250102,115800,35682330920,18120,18120,18130,18110,3508
20250102,115700,35618767280,18120,18120,18130,18110,4292
20250102,115600,35540998150,18110,18120,18120,18110,4931
20250102,115500,35451651410,18130,18110,18130,18110,13301
20250102,115400,35210680600,18110,18100,18110,18100,9116
20250102,115300,35045620640,18100,18100,18100,18090,7265
20250102,115200,34914125350,18100,18100,18110,18100,10691
20250102,115100,34720610600,18090,18100,18100,18090,1355
20250102,115000,34696088190,18090,18100,18100,18090,5316
20250102,114900,34599875290,18100,18090,18100,18080,21330
20250102,114800,34213967380,18080,18050,18090,18040,10329
20250102,114700,34027279650,18050,18050,18050,18040,3909
20250102,114600,33956739740,18050,18020,18050,18010,5680
20250102,114500,33854328710,18020,18010,18020,18000,4960
20250102,114400,33765007580,18010,18020,18020,18010,1888
20250102,114300,33731004050,18010,18020,18020,18010,1912
20250102,114200,33696557340,18020,18030,18030,18010,2256
20250102,114100,33655902080,18030,18030,18040,18020,2325
20250102,114000,33613988310,18030,18000,18040,18000,6068
20250102,113900,33504687710,18000,17990,18000,17990,5936
20250102,113800,33397854610,17990,17990,18000,17980,2457
20250102,113700,33353652950,17990,18000,18000,17980,7779
20250102,113600,33213707350,18000,18020,18030,17990,10332
20250102,113500,33027668660,18020,18030,18030,18020,1650
20250102,113400,32997933060,18030,18030,18030,18020,1827
20250102,113300,32964995180,18030,18040,18040,18020,2694
20250102,113200,32916416200,18040,18040,18050,18030,2204
20250102,113100,32876656420,18040,18010,18050,18000,20243
20250102,113000,32511566900,18000,18000,18010,17990,3743
20250102,112900,32444189210,18010,17990,18020,17990,5622
20250102,112800,32342971310,17990,18020,18030,17980,25026
20250102,112700,31892602110,18020,18010,18040,18000,22700
20250102,112600,31483757420,18000,18000,18010,18000,7565
20250102,112500,31347570630,18010,18010,18010,18000,10909
20250102,112400,31151126740,18000,18010,18010,18000,10785
20250102,112300,30956969920,18000,18010,18020,18000,3519
20250102,112200,30893595190,18010,18020,18020,18000,13409
20250102,112100,30652138780,18010,18030,18030,18010,10490
20250102,112000,30463117990,18030,18040,18040,18030,4080
20250102,111900,30389550560,18040,18020,18040,18020,6215
20250102,111800,30277497370,18030,18040,18040,18030,9892
20250102,111700,30099141790,18040,18050,18060,18030,9597
20250102,111600,29925974280,18050,18040,18050,18030,5378
20250102,111500,29828953170,18030,18040,18050,18030,8691
20250102,111400,29672195870,18050,18060,18070,18040,9973
20250102,111300,29492165860,18060,18070,18070,18060,3711
20250102,111200,29425141610,18060,18080,18080,18060,4213
20250102,111100,29349012710,18080,18080,18090,18070,4771
20250102,111000,29262725810,18080,18080,18090,18080,2728
20250102,110900,29213396370,18090,18060,18090,18060,13798
20250102,110800,28964089750,18060,18070,18080,18060,12103
20250102,110700,28745466800,18070,18050,18080,18050,11571
20250102,110600,28536427580,18050,18060,18060,18050,6840
20250102,110500,28412918460,18060,18080,18080,18060,3915
20250102,110400,28342170240,18080,18090,18090,18070,5324
20250102,110300,28245908520,18080,18080,18100,18070,9524
20250102,110200,28073684860,18080,18080,18080,18060,6845
20250102,110100,27949959420,18090,18080,18100,18080,3020
20250102,110000,27895346550,18080,18120,18120,18080,7644
20250102,105900,27757049310,18120,18110,18130,18090,7766
20250102,105800,27616369470,18110,18090,18120,18080,23399
20250102,105700,27192867830,18090,18060,18100,18060,6647
20250102,105600,27072703590,18070,18060,18070,18050,5368
20250102,105500,26975753640,18070,18090,18090,18060,4020
20250102,105400,26903099760,18080,18090,18100,18080,2332
20250102,105300,26860920920,18090,18110,18110,18060,4802
20250102,105200,26774094510,18110,18090,18120,18090,6972
20250102,105100,26647857810,18100,18050,18110,18050,17938
20250102,105000,26323377280,18060,18100,18100,18060,10092
20250102,104900,26140999800,18100,18110,18120,18090,6289
20250102,104800,26027171050,18120,18120,18120,18100,2009
20250102,104700,25990788440,18110,18110,18120,18080,10172
20250102,104600,25806670050,18110,18130,18130,18110,4580
20250102,104500,25723682570,18130,18120,18130,18120,7005
20250102,104400,25596699440,18120,18110,18140,18100,5822
20250102,104300,25491155570,18110,18070,18140,18060,37031
20250102,104200,24820851510,18080,18070,18080,18070,8377
20250102,104100,24669438880,18070,18070,18090,18070,10189
20250102,104000,24485248870,18070,18080,18080,18070,12409
20250102,103900,24260953780,18070,18080,18080,18050,12480
20250102,103800,24035520240,18070,18070,18080,18060,8620
20250102,103700,23879718220,18070,18050,18080,18050,8640
20250102,103600,23723674430,18050,18060,18070,18030,13224
20250102,103500,23484893560,18060,18060,18060,18010,34780
20250102,103400,22857725650,18060,18120,18120,18050,16988
20250102,103300,22550446880,18120,18130,18150,18110,20109
20250102,103200,22185846460,18130,18150,18160,18130,7030
20250102,103100,22058307070,18160,18120,18160,18110,13690
20250102,103000,21810086490,18130,18180,18180,18100,31504
20250102,102900,21238445830,18180,18190,18200,18180,11643
20250102,102800,21026678220,18190,18240,18240,18190,16144
20250102,102700,20732674840,18230,18200,18240,18200,43518
20250102,102600,19939465660,18200,18200,18220,18180,47736
20250102,102500,19070469990,18200,18190,18200,18180,14833
20250102,102400,18800581860,18190,18170,18200,18160,18807
20250102,102300,18458585140,18170,18170,18180,18130,23204
20250102,102200,18037270200,18170,18170,18190,18140,23294
20250102,102100,17614042410,18180,18190,18220,18170,28618
20250102,102000,17093406920,18200,18080,18200,18080,82849
20250102,101900,15589846410,18100,18120,18140,18080,35778
20250102,101800,14941799040,18120,18070,18120,18040,74269
20250102,101700,13598452410,18070,18080,18090,18050,36678
20250102,101600,12935563800,18080,18030,18090,18020,46523
20250102,101500,12094957050,18030,17950,18040,17940,89006
20250102,101400,10493384540,17950,17880,17960,17880,65118
20250102,101300,9326081350,17880,17840,17890,17820,22725
20250102,101200,8920172270,17830,17840,17840,17810,15294
20250102,101100,8647574710,17840,17850,17850,17830,3194
20250102,101000,8590598340,17850,17820,17870,17810,19907
20250102,100900,8235323510,17810,17870,17870,17810,28019
20250102,100800,7735559730,17870,17900,17910,17860,28141
20250102,100700,7232277050,17910,17910,17930,17880,43978
20250102,100600,6444636900,17920,17730,17920,17730,117661
20250102,100500,4343461820,17710,17750,17750,17690,27725
20250102,100400,3852466510,17750,17780,17800,17730,22252
20250102,100300,3457518340,17790,17730,17850,17720,41543
20250102,100200,2718818960,17730,17640,17750,17640,20612
20250102,100100,2354004610,17650,17740,17850,17620,39951
20250102,100000,1645463950,17740,17600,17790,17600,89538