stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191800,81894209880,18200,18200,18200,18200,119331
20250103,191700,81894209880,18200,18200,18200,18200,0
20250103,191600,81894209880,18200,18200,18200,18200,0
20250103,191500,81894209880,18200,18200,18200,18200,0
20250103,191400,81894209880,18200,18200,18200,18200,0
20250103,191300,81894209880,18200,18200,18200,18200,0
20250103,191200,81894209880,18200,18200,18200,18200,0
20250103,191100,81894209880,18200,18200,18200,18200,0
20250103,191000,81894209880,18200,18200,18200,18200,0
20250103,190900,81894209880,18200,18200,18200,18200,0
20250103,190800,81894209880,18200,18200,18200,18200,0
20250103,190700,81894209880,18200,18200,18200,18200,0
20250103,190600,81894209880,18200,18200,18200,18200,0
20250103,190500,81894209880,18200,18200,18200,18200,0
20250103,190400,81894209880,18200,18200,18200,18200,0
20250103,190300,81894209880,18200,18200,18200,18200,0
20250103,190200,81894209880,18200,18200,18200,18200,0
20250103,190100,81894209880,18200,18200,18200,18200,0
20250103,190000,81894209880,18200,18200,18200,18200,0
20250103,185900,81894209880,18200,18200,18200,18200,0
20250103,185800,81894209880,18200,18200,18200,18200,0
20250103,185700,81894209880,18200,18200,18200,18200,0
20250103,185600,81894209880,18200,18200,18200,18200,0
20250103,185500,81894209880,18200,18200,18200,18200,0
20250103,185400,81894209880,18200,18200,18200,18200,0
20250103,185300,81894209880,18200,18200,18200,18200,0
20250103,185200,81894209880,18200,18200,18200,18200,0
20250103,185100,81894209880,18200,18200,18200,18200,0
20250103,185000,81894209880,18200,18200,18200,18200,0
20250103,184900,81894209880,18200,18200,18200,18200,0
20250103,184800,81894209880,18200,18200,18200,18200,119331
20250103,184700,81894209880,18200,18200,18200,18200,0
20250103,184600,81894209880,18200,18200,18200,18200,0
20250103,184500,81894209880,18200,18200,18200,18200,0
20250103,184400,81894209880,18200,18200,18200,18200,0
20250103,184300,81894209880,18200,18200,18200,18200,0
20250103,184200,81894209880,18200,18200,18200,18200,0
20250103,184100,81894209880,18200,18200,18200,18200,0
20250103,184000,81894209880,18200,18200,18200,18200,0
20250103,183900,81894209880,18200,18200,18200,18200,0
20250103,183800,81894209880,18200,18200,18200,18200,0
20250103,183700,81894209880,18200,18200,18200,18200,0
20250103,183600,81894209880,18200,18200,18200,18200,0
20250103,183500,81894209880,18200,18200,18200,18200,0
20250103,183400,81894209880,18200,18200,18200,18200,0
20250103,183300,81894209880,18200,18200,18200,18200,0
20250103,183200,81894209880,18200,18200,18200,18200,0
20250103,183100,81894209880,18200,18200,18200,18200,0
20250103,183000,81894209880,18200,18200,18200,18200,0
20250103,182900,81894209880,18200,18200,18200,18200,0
20250103,182800,81894209880,18200,18200,18200,18200,0
20250103,182700,81894209880,18200,18200,18200,18200,0
20250103,182600,81894209880,18200,18200,18200,18200,0
20250103,182500,81894209880,18200,18200,18200,18200,0
20250103,182400,81894209880,18200,18200,18200,18200,0
20250103,182300,81894209880,18200,18200,18200,18200,0
20250103,182200,81894209880,18200,18200,18200,18200,0
20250103,182100,81894209880,18200,18200,18200,18200,0
20250103,182000,81894209880,18200,18200,18200,18200,0
20250103,181900,81894209880,18200,18200,18200,18200,0
20250103,181800,81894209880,18200,18200,18200,18200,119331
20250103,181700,81894209880,18200,18200,18200,18200,0
20250103,181600,81894209880,18200,18200,18200,18200,0
20250103,181500,81894209880,18200,18200,18200,18200,0
20250103,181400,81894209880,18200,18200,18200,18200,0
20250103,181300,81894209880,18200,18200,18200,18200,0
20250103,181200,81894209880,18200,18200,18200,18200,0
20250103,181100,81894209880,18200,18200,18200,18200,0
20250103,181000,81894209880,18200,18200,18200,18200,0
20250103,180900,81894209880,18200,18200,18200,18200,0
20250103,180800,81894209880,18200,18200,18200,18200,0
20250103,180700,81894209880,18200,18200,18200,18200,0
20250103,180600,81894209880,18200,18200,18200,18200,0
20250103,180500,81894209880,18200,18200,18200,18200,0
20250103,180400,81894209880,18200,18200,18200,18200,0
20250103,180300,81894209880,18200,18200,18200,18200,0
20250103,180200,81894209880,18200,18200,18200,18200,0
20250103,180100,81894209880,18200,18200,18200,18200,0
20250103,180000,81894209880,18200,18200,18200,18200,0
20250103,175900,81894209880,18200,18200,18200,18200,0
20250103,175800,81894209880,18200,18200,18200,18200,0
20250103,175700,81894209880,18200,18200,18200,18200,0
20250103,175600,81894209880,18200,18200,18200,18200,0
20250103,175500,81894209880,18200,18200,18200,18200,0
20250103,175400,81894209880,18200,18200,18200,18200,0
20250103,175300,81894209880,18200,18200,18200,18200,0
20250103,175200,81894209880,18200,18200,18200,18200,0
20250103,175100,81894209880,18200,18200,18200,18200,0
20250103,175000,81894209880,18200,18200,18200,18200,0
20250103,174900,81894209880,18200,18200,18200,18200,0
20250103,174800,81894209880,18200,18200,18200,18200,119331
20250103,174700,81894209880,18200,18200,18200,18200,0
20250103,174600,81894209880,18200,18200,18200,18200,0
20250103,174500,81894209880,18200,18200,18200,18200,0
20250103,174400,81894209880,18200,18200,18200,18200,0
20250103,174300,81894209880,18200,18200,18200,18200,0
20250103,174200,81894209880,18200,18200,18200,18200,0
20250103,174100,81894209880,18200,18200,18200,18200,0
20250103,174000,81894209880,18200,18200,18200,18200,0
20250103,173900,81894209880,18200,18200,18200,18200,0
20250103,173800,81894209880,18200,18200,18200,18200,0
20250103,173700,81894209880,18200,18200,18200,18200,0
20250103,173600,81894209880,18200,18200,18200,18200,0
20250103,173500,81894209880,18200,18200,18200,18200,0
20250103,173400,81894209880,18200,18200,18200,18200,0
20250103,173300,81894209880,18200,18200,18200,18200,0
20250103,173200,81894209880,18200,18200,18200,18200,0
20250103,173100,81894209880,18200,18200,18200,18200,0
20250103,173000,81894209880,18200,18200,18200,18200,0
20250103,172900,81894209880,18200,18200,18200,18200,0
20250103,172800,81894209880,18200,18200,18200,18200,0
20250103,172700,81894209880,18200,18200,18200,18200,0
20250103,172600,81894209880,18200,18200,18200,18200,0
20250103,172500,81894209880,18200,18200,18200,18200,0
20250103,172400,81894209880,18200,18200,18200,18200,0
20250103,172300,81894209880,18200,18200,18200,18200,0
20250103,172200,81894209880,18200,18200,18200,18200,0
20250103,172100,81894209880,18200,18200,18200,18200,0
20250103,172000,81894209880,18200,18200,18200,18200,0
20250103,171900,81894209880,18200,18200,18200,18200,0
20250103,171800,81894209880,18200,18200,18200,18200,119331
20250103,171700,81894209880,18200,18200,18200,18200,0
20250103,171600,81894209880,18200,18200,18200,18200,0
20250103,171500,81894209880,18200,18200,18200,18200,0
20250103,171400,81894209880,18200,18200,18200,18200,0
20250103,171300,81894209880,18200,18200,18200,18200,0
20250103,171200,81894209880,18200,18200,18200,18200,0
20250103,171100,81894209880,18200,18200,18200,18200,0
20250103,171000,81894209880,18200,18200,18200,18200,0
20250103,170900,81894209880,18200,18200,18200,18200,0
20250103,170800,81894209880,18200,18200,18200,18200,0
20250103,170700,81894209880,18200,18200,18200,18200,0
20250103,170600,81894209880,18200,18200,18200,18200,0
20250103,170500,81894209880,18200,18200,18200,18200,0
20250103,170400,81894209880,18200,18200,18200,18200,0
20250103,170300,81894209880,18200,18200,18200,18200,0
20250103,170200,81894209880,18200,18200,18200,18200,0
20250103,170100,81894209880,18200,18200,18200,18200,0
20250103,170000,81894209880,18200,18200,18200,18200,0
20250103,165900,81894209880,18200,18200,18200,18200,0
20250103,165800,81894209880,18200,18200,18200,18200,0
20250103,165700,81894209880,18200,18200,18200,18200,0
20250103,165600,81894209880,18200,18200,18200,18200,0
20250103,165500,81894209880,18200,18200,18200,18200,0
20250103,165400,81894209880,18200,18200,18200,18200,0
20250103,165300,81894209880,18200,18200,18200,18200,0
20250103,165200,81894209880,18200,18200,18200,18200,0
20250103,165100,81894209880,18200,18200,18200,18200,0
20250103,165000,81894209880,18200,18200,18200,18200,0
20250103,164900,81894209880,18200,18200,18200,18200,0
20250103,164800,81894209880,18200,18200,18200,18200,119331
20250103,164700,81894209880,18200,18200,18200,18200,0
20250103,164600,81894209880,18200,18200,18200,18200,0
20250103,164500,81894209880,18200,18200,18200,18200,0
20250103,164400,81894209880,18200,18200,18200,18200,0
20250103,164300,81894209880,18200,18200,18200,18200,0
20250103,164200,81894209880,18200,18200,18200,18200,0
20250103,164100,81894209880,18200,18200,18200,18200,0
20250103,164000,81894209880,18200,18200,18200,18200,0
20250103,163900,81894209880,18200,18200,18200,18200,0
20250103,163800,81894209880,18200,18200,18200,18200,0
20250103,163700,81894209880,18200,18200,18200,18200,0
20250103,163600,81894209880,18200,18200,18200,18200,0
20250103,163500,81894209880,18200,18200,18200,18200,0
20250103,163400,81894209880,18200,18200,18200,18200,0
20250103,163300,81894209880,18200,18200,18200,18200,0
20250103,163200,81894209880,18200,18200,18200,18200,0
20250103,163100,81894209880,18200,18200,18200,18200,0
20250103,163000,81894209880,18200,18200,18200,18200,0
20250103,162900,81894209880,18200,18200,18200,18200,0
20250103,162800,81894209880,18200,18200,18200,18200,0
20250103,162700,81894209880,18200,18200,18200,18200,0
20250103,162600,81894209880,18200,18200,18200,18200,0
20250103,162500,81894209880,18200,18200,18200,18200,0
20250103,162400,81894209880,18200,18200,18200,18200,0
20250103,162300,81894209880,18200,18200,18200,18200,0
20250103,162200,81894209880,18200,18200,18200,18200,0
20250103,162100,81894209880,18200,18200,18200,18200,0
20250103,162000,81894209880,18200,18200,18200,18200,0
20250103,161900,81894209880,18200,18200,18200,18200,0
20250103,161800,81894209880,18200,18200,18200,18200,119331
20250103,161700,81894209880,18200,18200,18200,18200,0
20250103,161600,81894209880,18200,18200,18200,18200,0
20250103,161500,81894209880,18200,18200,18200,18200,0
20250103,161400,81894209880,18200,18200,18200,18200,0
20250103,161300,81894209880,18200,18200,18200,18200,0
20250103,161200,81894209880,18200,18200,18200,18200,0
20250103,161100,81894209880,18200,18200,18200,18200,0
20250103,161000,81894209880,18200,18200,18200,18200,0
20250103,160900,81894209880,18200,18200,18200,18200,0
20250103,160800,81894209880,18200,18200,18200,18200,0
20250103,160700,81894209880,18200,18200,18200,18200,0
20250103,160600,81894209880,18200,18200,18200,18200,0
20250103,160500,81894209880,18200,18200,18200,18200,0
20250103,160400,81894209880,18200,18200,18200,18200,0
20250103,160300,81894209880,18200,18200,18200,18200,0
20250103,160200,81894209880,18200,18200,18200,18200,0
20250103,160100,81894209880,18200,18200,18200,18200,0
20250103,160000,81894209880,18200,18200,18200,18200,0
20250103,155900,81894209880,18200,18200,18200,18200,0
20250103,155800,81894209880,18200,18200,18200,18200,0
20250103,155700,81894209880,18200,18200,18200,18200,0
20250103,155600,81894209880,18200,18200,18200,18200,0
20250103,155500,81894209880,18200,18200,18200,18200,0
20250103,155400,81894209880,18200,18200,18200,18200,0
20250103,155300,81894209880,18200,18200,18200,18200,0
20250103,155200,81894209880,18200,18200,18200,18200,0
20250103,155100,81894209880,18200,18200,18200,18200,0
20250103,155000,81894209880,18200,18200,18200,18200,0
20250103,154900,81894209880,18200,18200,18200,18200,0
20250103,154800,81894209880,18200,18200,18200,18200,119331
20250103,154700,81894209880,18200,18200,18200,18200,0
20250103,154600,81894209880,18200,18200,18200,18200,0
20250103,154500,81894209880,18200,18200,18200,18200,0
20250103,154400,81894209880,18200,18200,18200,18200,0
20250103,154300,81894209880,18200,18200,18200,18200,0
20250103,154200,81894209880,18200,18200,18200,18200,0
20250103,154100,81894209880,18200,18200,18200,18200,0
20250103,154000,81894209880,18200,18200,18200,18200,0
20250103,153900,81894209880,18200,18200,18200,18200,0
20250103,153800,81894209880,18200,18200,18200,18200,0
20250103,153700,81894209880,18200,18200,18200,18200,0
20250103,153600,81894209880,18200,18200,18200,18200,0
20250103,153500,81894209880,18200,18200,18200,18200,0
20250103,153400,81894209880,18200,18200,18200,18200,0
20250103,153300,81894209880,18200,18200,18200,18200,0
20250103,153200,81894209880,18200,18200,18200,18200,0
20250103,153100,81894209880,18200,18200,18200,18200,0
20250103,153000,81894209880,18200,18200,18200,18200,119331
20250103,152900,79722385680,18180,18180,18180,18180,0
20250103,152800,79722385680,18180,18180,18180,18180,0
20250103,152700,79722385680,18180,18180,18180,18180,0
20250103,152600,79722385680,18180,18180,18180,18180,0
20250103,152500,79722385680,18180,18180,18180,18180,0
20250103,152400,79722385680,18180,18180,18180,18180,0
20250103,152300,79722385680,18180,18180,18180,18180,0
20250103,152200,79722385680,18180,18180,18180,18180,0
20250103,152100,79722385680,18180,18180,18180,18180,0
20250103,152000,79722385680,18180,18180,18180,18180,0
20250103,151900,79722385680,18180,18190,18190,18180,11538
20250103,151800,79512567560,18190,18170,18190,18160,14628
20250103,151700,79246752390,18180,18180,18180,18170,5058
20250103,151600,79154821600,18180,18170,18180,18170,10203
20250103,151500,78969415780,18170,18190,18190,18170,10105
20250103,151400,78785733770,18180,18190,18200,18180,9987
20250103,151300,78604139910,18190,18200,18200,18180,7452
20250103,151200,78468585360,18190,18190,18200,18190,6373
20250103,151100,78352645370,18200,18200,18200,18190,7523
20250103,151000,78215774260,18190,18200,18210,18190,5055
20250103,150900,78123783380,18200,18190,18200,18190,6591
20250103,150800,78003855810,18190,18200,18210,18190,9559
20250103,150700,77829886690,18190,18190,18210,18190,15258
20250103,150600,77552134590,18200,18200,18200,18190,8125
20250103,150500,77404309400,18200,18190,18210,18190,13276
20250103,150400,77162673260,18190,18190,18200,18180,9156
20250103,150300,76996123420,18200,18200,18200,18190,11624
20250103,150200,76784671740,18200,18190,18200,18180,3618
20250103,150100,76718861820,18200,18180,18200,18180,4860
20250103,150000,76630476130,18190,18190,18200,18170,17405
20250103,145900,76313966110,18200,18190,18200,18190,7271
20250103,145800,76181664510,18190,18210,18210,18190,12376
20250103,145700,75956421670,18200,18210,18210,18200,8737
20250103,145600,75797380700,18210,18210,18210,18200,4010
20250103,145500,75724374530,18200,18190,18210,18190,16355
20250103,145400,75426730290,18190,18200,18200,18180,7468
20250103,145300,75290888650,18190,18200,18200,18190,3795
20250103,145200,75221836340,18200,18190,18200,18190,4339
20250103,145100,75142895670,18200,18190,18200,18190,2811
20250103,145000,75091752910,18190,18200,18200,18190,11234
20250103,144900,74887316770,18200,18210,18210,18190,8101
20250103,144800,74739886060,18200,18210,18220,18200,11717
20250103,144700,74526530260,18220,18210,18220,18200,9175
20250103,144600,74359451400,18210,18210,18210,18200,4598
20250103,144500,74275731700,18210,18210,18220,18200,10041
20250103,144400,74092906530,18220,18210,18220,18200,6555
20250103,144300,73973533490,18210,18200,18210,18200,4319
20250103,144200,73894915560,18210,18210,18210,18190,14132
20250103,144100,73637716050,18210,18210,18220,18200,4673
20250103,144000,73552623670,18210,18210,18220,18210,3789
20250103,143900,73483611820,18210,18220,18220,18210,4038
20250103,143800,73410075550,18210,18210,18220,18210,2206
20250103,143700,73369895410,18210,18220,18220,18210,6232
20250103,143600,73256379280,18220,18220,18220,18210,3873
20250103,143500,73185840090,18220,18220,18220,18210,2570
20250103,143400,73139023960,18220,18200,18230,18190,27094
20250103,143300,72645560930,18200,18200,18200,18190,3122
20250103,143200,72588755260,18200,18190,18200,18180,2163
20250103,143100,72549410920,18180,18190,18200,18180,4074
20250103,143000,72475313880,18180,18190,18200,18180,11006
20250103,142900,72275099500,18200,18190,18200,18180,1991
20250103,142800,72238876990,18200,18210,18210,18190,9473
20250103,142700,72066487120,18210,18200,18210,18200,5582
20250103,142600,71964858830,18210,18200,18220,18200,6042
20250103,142500,71854841180,18210,18220,18220,18200,4571
20250103,142400,71771629060,18210,18190,18220,18190,24743
20250103,142300,71321112350,18200,18190,18200,18180,7306
20250103,142200,71188214940,18180,18200,18200,18180,6503
20250103,142100,71069930970,18190,18210,18210,18180,6368
20250103,142000,70954070500,18200,18180,18210,18180,15278
20250103,141900,70676049050,18180,18180,18200,18180,5462
20250103,141800,70576729560,18180,18190,18200,18180,2887
20250103,141700,70524216450,18200,18190,18200,18180,4472
20250103,141600,70442867700,18190,18190,18200,18180,4972
20250103,141500,70352428780,18190,18180,18190,18170,8811
20250103,141400,70192243460,18180,18190,18190,18180,4912
20250103,141300,70102931960,18190,18190,18200,18180,3629
20250103,141200,70036925600,18200,18200,18210,18190,3505
20250103,141100,69973138330,18200,18210,18210,18200,3174
20250103,141000,69915368040,18210,18200,18210,18190,9667
20250103,140900,69739452800,18190,18190,18200,18190,2555
20250103,140800,69692974250,18200,18200,18200,18180,8490
20250103,140700,69538543580,18190,18200,18200,18190,6637
20250103,140600,69417797510,18200,18200,18210,18190,9701
20250103,140500,69241260380,18200,18210,18220,18200,7992
20250103,140400,69095726190,18210,18210,18220,18210,13767
20250103,140300,68844998980,18210,18200,18210,18200,2445
20250103,140200,68800487350,18200,18190,18210,18180,16361
20250103,140100,68502767180,18200,18190,18200,18190,2007
20250103,140000,68466251270,18190,18180,18190,18180,3999
20250103,135900,68393521250,18180,18190,18200,18180,4565
20250103,135800,68310485440,18190,18190,18200,18180,2768
20250103,135700,68260140380,18180,18190,18200,18180,4670
20250103,135600,68175193170,18190,18200,18210,18190,3033
20250103,135500,68119993790,18200,18210,18210,18190,5149
20250103,135400,68026309790,18200,18200,18210,18200,3792
20250103,135300,67957289470,18210,18200,18210,18200,3681
20250103,135200,67890279750,18200,18190,18210,18160,30306
20250103,135100,67338999520,18190,18200,18200,18180,10152
20250103,135000,67154336430,18190,18180,18200,18180,9707
20250103,134900,66977740040,18180,18180,18190,18170,12652
20250103,134800,66747746030,18180,18180,18190,18170,6161
20250103,134700,66635748410,18180,18160,18180,18150,7007
20250103,134600,66508511260,18160,18140,18160,18140,11074
20250103,134500,66307522750,18140,18130,18150,18130,6299
20250103,134400,66193261990,18130,18120,18150,18120,8568
20250103,134300,66037871870,18120,18130,18150,18120,3800
20250103,134200,65968963630,18130,18160,18160,18120,11027
20250103,134100,65768916920,18150,18100,18160,18100,18205
20250103,134000,65438793030,18100,18100,18120,18090,19025
20250103,133900,65094385010,18090,18100,18100,18080,16482
20250103,133800,64796339260,18090,18150,18160,18090,83809
20250103,133700,63277503930,18150,18170,18180,18150,15709
20250103,133600,62992157340,18170,18200,18200,18170,18866
20250103,133500,62649104580,18200,18210,18210,18190,4523
20250103,133400,62566783050,18200,18190,18210,18190,12347
20250103,133300,62342062000,18190,18200,18200,18190,2140
20250103,133200,62303126000,18190,18200,18200,18190,2380
20250103,133100,62259830100,18200,18200,18210,18190,5480
20250103,133000,62160108870,18210,18200,18210,18200,5197
20250103,132900,62065521690,18200,18200,18210,18190,3697
20250103,132800,61998231210,18200,18200,18200,18190,3956
20250103,132700,61926247150,18190,18200,18200,18190,1761
20250103,132600,61894208620,18190,18210,18210,18190,5393
20250103,132500,61796070500,18200,18220,18220,18200,5679
20250103,132400,61692690420,18210,18210,18220,18210,2695
20250103,132300,61643603400,18210,18210,18220,18210,1363
20250103,132200,61618775300,18210,18210,18220,18200,2694
20250103,132100,61569729140,18200,18210,18220,18200,5003
20250103,132000,61478655610,18200,18190,18210,18190,7400
20250103,131900,61343989510,18190,18200,18210,18180,9903
20250103,131800,61163814670,18200,18200,18210,18200,4849
20250103,131700,61075535670,18210,18200,18210,18200,3601
20250103,131600,61009981590,18200,18220,18220,18200,7570
20250103,131500,60872150990,18210,18230,18240,18210,9986
20250103,131400,60690179020,18230,18230,18240,18230,10161
20250103,131300,60504884970,18240,18230,18240,18230,12836
20250103,131200,60270779900,18240,18230,18240,18220,20944
20250103,131100,59888938760,18230,18230,18230,18220,8764
20250103,131000,59729184520,18220,18230,18230,18220,2067
20250103,130900,59691511020,18230,18230,18230,18210,7264
20250103,130800,59559139930,18220,18220,18230,18220,1271
20250103,130700,59535973550,18230,18210,18230,18210,2273
20250103,130600,59494553980,18220,18220,18230,18210,4728
20250103,130500,59408411440,18210,18230,18230,18210,13894
20250103,130400,59155246130,18230,18230,18230,18220,3708
20250103,130300,59087660960,18230,18230,18240,18220,12766
20250103,130200,58854963340,18220,18230,18230,18220,3110
20250103,130100,58798278800,18220,18230,18230,18220,4353
20250103,130000,58718953930,18230,18220,18240,18210,42407
20250103,125900,57946065750,18220,18200,18220,18200,15698
20250103,125800,57660217800,18200,18200,18200,18190,1493
20250103,125700,57633055060,18200,18200,18210,18190,3828
20250103,125600,57563373290,18210,18200,18210,18180,6353
20250103,125500,57447800470,18200,18190,18200,18190,8397
20250103,125400,57294996460,18190,18190,18200,18190,5325
20250103,125300,57198125940,18200,18190,18200,18190,2743
20250103,125200,57148227080,18200,18200,18200,18190,2119
20250103,125100,57109669540,18200,18190,18210,18190,18303
20250103,125000,56776577780,18200,18200,18200,18190,3045
20250103,124900,56721172900,18200,18200,18200,18190,1777
20250103,124800,56688835550,18200,18200,18200,18190,10965
20250103,124700,56489301000,18200,18190,18200,18170,10758
20250103,124600,56293629080,18190,18160,18190,18150,3960
20250103,124500,56221680850,18150,18160,18170,18150,4380
20250103,124400,56142134180,18150,18160,18170,18150,10327
20250103,124300,55954593290,18160,18170,18180,18160,3557
20250103,124200,55889972380,18180,18170,18190,18170,2446
20250103,124100,55845509990,18170,18180,18180,18170,3586
20250103,124000,55780348230,18170,18180,18190,18160,13432
20250103,123900,55536265270,18180,18190,18200,18170,9836
20250103,123800,55357461210,18200,18180,18200,18180,1732
20250103,123700,55325958420,18190,18190,18190,18180,2459
20250103,123600,55281232010,18180,18190,18200,18180,8438
20250103,123500,55127720140,18200,18200,18200,18190,2233
20250103,123400,55087085720,18190,18190,18200,18190,2315
20250103,123300,55044967020,18200,18190,18210,18190,9279
20250103,123200,54876087450,18200,18200,18200,18190,3397
20250103,123100,54814285520,18190,18210,18210,18190,1671
20250103,123000,54783877830,18200,18210,18210,18190,11458
20250103,122900,54575353340,18200,18200,18210,18200,1231
20250103,122800,54552942670,18200,18200,18210,18200,1826
20250103,122700,54519699850,18200,18220,18220,18200,4198
20250103,122600,54443267290,18220,18200,18220,18200,3261
20250103,122500,54383876220,18210,18200,18220,18200,4565
20250103,122400,54300763790,18210,18200,18210,18190,3286
20250103,122300,54240953580,18200,18210,18210,18180,3546
20250103,122200,54176439360,18200,18200,18210,18190,3078
20250103,122100,54120426250,18200,18190,18200,18180,2759
20250103,122000,54070236670,18200,18190,18210,18180,2152
20250103,121900,54031089140,18200,18190,18200,18190,3805
20250103,121800,53961858900,18190,18210,18210,18190,2849
20250103,121700,53910007130,18200,18210,18220,18190,3303
20250103,121600,53849883740,18210,18200,18210,18200,2992
20250103,121500,53795407630,18210,18200,18210,18190,2392
20250103,121400,53751868470,18200,18220,18220,18190,3416
20250103,121300,53689676940,18210,18210,18220,18200,5582
20250103,121200,53588021690,18210,18200,18210,18200,745
20250103,121100,53574459900,18200,18200,18210,18190,9142
20250103,121000,53408091530,18190,18190,18200,18190,2019
20250103,120900,53371357860,18190,18190,18200,18180,3812
20250103,120800,53302011290,18180,18190,18200,18180,3594
20250103,120700,53236632750,18200,18200,18200,18190,2907
20250103,120600,53183731490,18190,18200,18210,18190,3526
20250103,120500,53119552460,18190,18190,18200,18190,5928
20250103,120400,53011672330,18180,18220,18220,18180,22536
20250103,120300,52601369930,18210,18210,18220,18200,14244
20250103,120200,52341985060,18210,18220,18220,18200,7530
20250103,120100,52204860720,18220,18200,18220,18200,16709
20250103,120000,51900695590,18190,18200,18200,18190,19977
20250103,115900,51537154640,18190,18200,18200,18190,2682
20250103,115800,51488361470,18200,18190,18200,18180,3947
20250103,115700,51416559260,18180,18190,18190,18180,2303
20250103,115600,51374679650,18180,18190,18200,18180,4550
20250103,115500,51291912440,18180,18190,18190,18180,10069
20250103,115400,51108791170,18190,18170,18190,18160,9527
20250103,115300,50935607230,18160,18170,18180,18160,6755
20250103,115200,50812853530,18180,18170,18180,18160,6378
20250103,115100,50696969320,18170,18170,18180,18160,4048
20250103,115000,50623410070,18160,18170,18180,18160,2401
20250103,114900,50579788460,18170,18190,18200,18170,11568
20250103,114800,50369434920,18190,18190,18200,18190,3411
20250103,114700,50307383200,18200,18190,18200,18190,2091
20250103,114600,50269335780,18200,18190,18200,18190,2971
20250103,114500,50215282980,18190,18190,18200,18180,9718
20250103,114400,50038498100,18190,18180,18190,18180,3106
20250103,114300,49982013080,18180,18190,18190,18170,4643
20250103,114200,49897585870,18180,18180,18190,18170,5754
20250103,114100,49792985370,18190,18180,18190,18170,4274
20250103,114000,49715285680,18180,18190,18190,18180,4100
20250103,113900,49640715650,18180,18190,18190,18170,4004
20250103,113800,49567923810,18180,18180,18190,18180,1492
20250103,113700,49540793710,18180,18190,18190,18180,10220
20250103,113600,49354910030,18180,18180,18180,18170,10515
20250103,113500,49163773210,18180,18170,18180,18170,3382
20250103,113400,49102301250,18180,18180,18180,18170,1601
20250103,113300,49073200850,18170,18190,18190,18170,2245
20250103,113200,49032390940,18190,18170,18190,18170,4124
20250103,113100,48957393960,18170,18170,18180,18160,6155
20250103,113000,48845548170,18160,18160,18180,18160,14090
20250103,112900,48589531770,18160,18150,18170,18140,6342
20250103,112800,48474398050,18150,18150,18150,18140,4036
20250103,112700,48401152990,18150,18150,18150,18140,2576
20250103,112600,48354412570,18140,18140,18150,18140,5627
20250103,112500,48252292810,18140,18150,18150,18140,3257
20250103,112400,48193197390,18150,18140,18150,18140,3484
20250103,112300,48129977960,18140,18140,18150,18130,2527
20250103,112200,48084127110,18140,18140,18150,18130,3803
20250103,112100,48015143360,18140,18140,18150,18130,8430
20250103,112000,47862237760,18150,18150,18150,18140,1737
20250103,111900,47830720410,18140,18150,18150,18130,6064
20250103,111800,47720697800,18140,18140,18150,18140,18054
20250103,111700,47393131720,18150,18150,18150,18140,4975
20250103,111600,47302847150,18150,18130,18150,18120,13114
20250103,111500,47065023550,18130,18090,18130,18090,26426
20250103,111400,46586595090,18100,18080,18100,18080,6649
20250103,111300,46466310620,18090,18100,18100,18080,5142
20250103,111200,46373287200,18090,18100,18110,18090,5417
20250103,111100,46275235220,18100,18100,18110,18090,4185
20250103,111000,46199484610,18100,18090,18100,18090,5305
20250103,110900,46103504930,18100,18100,18100,18090,1408
20250103,110800,46078024230,18100,18090,18110,18080,3716
20250103,110700,46010784910,18090,18100,18110,18080,7423
20250103,110600,45876504520,18100,18110,18110,18080,5543
20250103,110500,45776208590,18100,18100,18110,18100,2951
20250103,110400,45722771480,18100,18090,18110,18090,3458
20250103,110300,45660180810,18090,18090,18100,18080,3098
20250103,110200,45604131820,18080,18100,18100,18080,3321
20250103,110100,45544050550,18100,18090,18100,18090,5732
20250103,110000,45440328300,18100,18100,18100,18090,2179
20250103,105900,45400898300,18100,18100,18100,18090,3646
20250103,105800,45334917940,18100,18110,18120,18080,7791
20250103,105700,45193904160,18120,18120,18130,18110,3463
20250103,105600,45131155880,18120,18110,18130,18100,10171
20250103,105500,44946874790,18110,18100,18110,18100,2327
20250103,105400,44904742270,18100,18100,18110,18100,2213
20250103,105300,44864676440,18100,18110,18110,18100,3433
20250103,105200,44802527730,18100,18100,18110,18100,4632
20250103,105100,44718684260,18100,18110,18110,18100,5480
20250103,105000,44619474830,18100,18110,18110,18070,16700
20250103,104900,44317262460,18100,18110,18130,18100,10014
20250103,104800,44135900510,18110,18110,18130,18110,2825
20250103,104700,44084729170,18110,18090,18120,18090,18405
20250103,104600,43751343520,18100,18100,18120,18090,10916
20250103,104500,43553742480,18100,18070,18100,18070,9805
20250103,104400,43376383770,18070,18050,18080,18050,10285
20250103,104300,43190625270,18060,18060,18070,18050,9644
20250103,104200,43016459650,18070,18080,18080,18060,6187
20250103,104100,42904645990,18080,18100,18100,18080,3611
20250103,104000,42839349380,18090,18110,18110,18090,5770
20250103,103900,42734929440,18110,18110,18120,18090,3840
20250103,103800,42665396380,18110,18130,18150,18070,31824
20250103,103700,42089052340,18130,18110,18140,18100,8141
20250103,103600,41941539230,18100,18100,18110,18060,13087
20250103,103500,41704812750,18100,18100,18110,18100,4545
20250103,103400,41622536680,18100,18090,18110,18090,4712
20250103,103300,41537255180,18100,18100,18110,18080,5667
20250103,103200,41434728490,18100,18070,18100,18070,2763
20250103,103100,41384766970,18070,18090,18090,18040,15828
20250103,103000,41098724270,18100,18100,18100,18090,2847
20250103,102900,41047201510,18100,18110,18110,18090,3718
20250103,102800,40979900380,18110,18040,18230,18030,96998
20250103,102700,39221018800,18050,18050,18060,18040,4936
20250103,102600,39131936670,18060,18060,18070,18040,7841
20250103,102500,38990366400,18050,18050,18060,18040,8547
20250103,102400,38836096580,18050,18010,18050,18010,18066
20250103,102300,38510443030,18010,18020,18020,18000,7231
20250103,102200,38380250600,18020,18000,18020,18000,19389
20250103,102100,38031031520,18000,18010,18020,17960,43110
20250103,102000,37255842470,18010,18010,18020,17990,13734
20250103,101900,37008575620,18010,17980,18020,17980,13127
20250103,101800,36772230260,17980,18020,18020,17970,82338
20250103,101700,35290417210,18020,18030,18030,18020,16345
20250103,101600,34995838670,18030,18060,18060,18020,10518
20250103,101500,34806098370,18060,18060,18070,18050,5624
20250103,101400,34704550000,18060,18020,18070,18010,28118
20250103,101300,34197566120,18020,18070,18070,18010,40176
20250103,101200,33472537530,18070,18070,18080,18060,6759
20250103,101100,33350446250,18070,18060,18080,18050,13313
20250103,101000,33109956660,18070,18060,18080,18050,12269
20250103,100900,32888304470,18060,18090,18100,18050,43963
20250103,100800,32093932540,18080,18100,18110,18080,14749
20250103,100700,31827081250,18100,18100,18100,18090,8121
20250103,100600,31680115270,18090,18080,18110,18080,5088
20250103,100500,31588084760,18090,18080,18110,18080,20334
20250103,100400,31220331050,18080,18140,18150,18060,116752
20250103,100300,29107045270,18140,18170,18170,18140,24189
20250103,100200,28668012040,18160,18160,18170,18150,7477
20250103,100100,28532237690,18150,18160,18160,18150,4465
20250103,100000,28451168650,18160,18160,18170,18150,7897
20250103,095900,28307795800,18160,18160,18160,18150,4224
20250103,095800,28231117350,18160,18140,18160,18140,7259
20250103,095700,28099363390,18140,18140,18150,18130,10719
20250103,095600,27904935910,18140,18160,18170,18130,21330
20250103,095500,27517865010,18160,18170,18170,18150,2071
20250103,095400,27480250300,18170,18180,18180,18150,6432
20250103,095300,27363429560,18160,18160,18170,18150,13606
20250103,095200,27116420460,18160,18160,18180,18140,11239
20250103,095100,26912310380,18170,18170,18180,18140,33271
20250103,095000,26308231880,18180,18200,18200,18170,10312
20250103,094900,26120808590,18190,18190,18210,18180,7704
20250103,094800,25980639570,18190,18190,18200,18180,3093
20250103,094700,25924390390,18190,18170,18200,18170,1756
20250103,094600,25892453860,18170,18210,18210,18160,18120
20250103,094500,25562947490,18200,18230,18240,18200,17394
20250103,094400,25246258860,18230,18210,18230,18200,6162
20250103,094300,25134042970,18210,18190,18230,18190,3917
20250103,094200,25062734950,18200,18190,18250,18190,5389
20250103,094100,24964644320,18180,18240,18260,18180,19045
20250103,094000,24617750030,18240,18250,18270,18230,17187
20250103,093900,24303983920,18250,18240,18250,18230,22879
20250103,093800,23886698780,18240,18230,18240,18230,3951
20250103,093700,23814664130,18230,18250,18250,18220,6150
20250103,093600,23702543590,18240,18210,18250,18210,23543
20250103,093500,23273599710,18210,18200,18210,18170,16558
20250103,093400,22972399200,18180,18200,18220,18170,33346
20250103,093300,22365628990,18200,18270,18270,18190,36737
20250103,093200,21695859770,18270,18300,18310,18260,28848
20250103,093100,21168428340,18300,18310,18340,18290,33155
20250103,093000,20560902230,18320,18360,18370,18300,69263
20250103,092900,19290048820,18360,18270,18360,18260,135368
20250103,092800,16811208920,18270,18220,18280,18220,66513
20250103,092700,15597453440,18220,18200,18220,18190,17063
20250103,092600,15286773430,18200,18140,18200,18140,20574
20250103,092500,14913051320,18140,18130,18150,18120,9007
20250103,092400,14749698680,18130,18150,18160,18120,22562
20250103,092300,14340340450,18150,18190,18200,18140,22851
20250103,092200,13925280320,18190,18200,18210,18180,15866
20250103,092100,13636613330,18200,18200,18220,18200,22938
20250103,092000,13218958460,18210,18190,18210,18180,22542
20250103,091900,12808728370,18190,18190,18190,18150,20210
20250103,091800,12441328980,18190,18180,18190,18170,5919
20250103,091700,12333719130,18170,18190,18190,18150,11364
20250103,091600,12127183650,18190,18160,18220,18150,44895
20250103,091500,11310500550,18150,18150,18150,18130,23453
20250103,091400,10885046030,18140,18140,18170,18140,22794
20250103,091300,10471297630,18130,18140,18150,18120,15526
20250103,091200,10189750230,18140,18170,18180,18110,40528
20250103,091100,9454360780,18170,18190,18200,18160,30190
20250103,091000,8905584470,18200,18190,18210,18180,18054
20250103,090900,8577157870,18200,18190,18210,18160,17277
20250103,090800,8263061720,18180,18190,18210,18160,27294
20250103,090700,7766729910,18190,18230,18250,18150,50923
20250103,090600,6839991060,18240,18230,18280,18230,45644
20250103,090500,6006930810,18220,18190,18270,18190,61906
20250103,090400,4878042470,18210,18180,18210,18160,33259
20250103,090300,4273239620,18180,18160,18190,18130,32187
20250103,090200,3688560670,18150,18200,18200,18100,38632
20250103,090100,2987471930,18200,18160,18200,18120,32911
20250103,090000,2390012070,18130,18220,18230,18090,130538