stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191700,86313592830,18980,18980,18980,18980,157196
20250107,191600,86313592830,18980,18980,18980,18980,0
20250107,191500,86313592830,18980,18980,18980,18980,0
20250107,191400,86313592830,18980,18980,18980,18980,0
20250107,191300,86313592830,18980,18980,18980,18980,0
20250107,191200,86313592830,18980,18980,18980,18980,0
20250107,191100,86313592830,18980,18980,18980,18980,0
20250107,191000,86313592830,18980,18980,18980,18980,0
20250107,190900,86313592830,18980,18980,18980,18980,0
20250107,190800,86313592830,18980,18980,18980,18980,0
20250107,190700,86313592830,18980,18980,18980,18980,0
20250107,190600,86313592830,18980,18980,18980,18980,0
20250107,190500,86313592830,18980,18980,18980,18980,0
20250107,190400,86313592830,18980,18980,18980,18980,0
20250107,190300,86313592830,18980,18980,18980,18980,0
20250107,190200,86313592830,18980,18980,18980,18980,0
20250107,190100,86313592830,18980,18980,18980,18980,0
20250107,190000,86313592830,18980,18980,18980,18980,0
20250107,185900,86313592830,18980,18980,18980,18980,0
20250107,185800,86313592830,18980,18980,18980,18980,0
20250107,185700,86313592830,18980,18980,18980,18980,0
20250107,185600,86313592830,18980,18980,18980,18980,0
20250107,185500,86313592830,18980,18980,18980,18980,0
20250107,185400,86313592830,18980,18980,18980,18980,0
20250107,185300,86313592830,18980,18980,18980,18980,0
20250107,185200,86313592830,18980,18980,18980,18980,0
20250107,185100,86313592830,18980,18980,18980,18980,0
20250107,185000,86313592830,18980,18980,18980,18980,0
20250107,184900,86313592830,18980,18980,18980,18980,0
20250107,184800,86313592830,18980,18980,18980,18980,0
20250107,184700,86313592830,18980,18980,18980,18980,157196
20250107,184600,86313592830,18980,18980,18980,18980,0
20250107,184500,86313592830,18980,18980,18980,18980,0
20250107,184400,86313592830,18980,18980,18980,18980,0
20250107,184300,86313592830,18980,18980,18980,18980,0
20250107,184200,86313592830,18980,18980,18980,18980,0
20250107,184100,86313592830,18980,18980,18980,18980,0
20250107,184000,86313592830,18980,18980,18980,18980,0
20250107,183900,86313592830,18980,18980,18980,18980,0
20250107,183800,86313592830,18980,18980,18980,18980,0
20250107,183700,86313592830,18980,18980,18980,18980,0
20250107,183600,86313592830,18980,18980,18980,18980,0
20250107,183500,86313592830,18980,18980,18980,18980,0
20250107,183400,86313592830,18980,18980,18980,18980,0
20250107,183300,86313592830,18980,18980,18980,18980,0
20250107,183200,86313592830,18980,18980,18980,18980,0
20250107,183100,86313592830,18980,18980,18980,18980,0
20250107,183000,86313592830,18980,18980,18980,18980,0
20250107,182900,86313592830,18980,18980,18980,18980,0
20250107,182800,86313592830,18980,18980,18980,18980,0
20250107,182700,86313592830,18980,18980,18980,18980,0
20250107,182600,86313592830,18980,18980,18980,18980,0
20250107,182500,86313592830,18980,18980,18980,18980,0
20250107,182400,86313592830,18980,18980,18980,18980,0
20250107,182300,86313592830,18980,18980,18980,18980,0
20250107,182200,86313592830,18980,18980,18980,18980,0
20250107,182100,86313592830,18980,18980,18980,18980,0
20250107,182000,86313592830,18980,18980,18980,18980,0
20250107,181900,86313592830,18980,18980,18980,18980,0
20250107,181800,86313592830,18980,18980,18980,18980,0
20250107,181700,86313592830,18980,18980,18980,18980,157196
20250107,181600,86313592830,18980,18980,18980,18980,0
20250107,181500,86313592830,18980,18980,18980,18980,0
20250107,181400,86313592830,18980,18980,18980,18980,0
20250107,181300,86313592830,18980,18980,18980,18980,0
20250107,181200,86313592830,18980,18980,18980,18980,0
20250107,181100,86313592830,18980,18980,18980,18980,0
20250107,181000,86313592830,18980,18980,18980,18980,0
20250107,180900,86313592830,18980,18980,18980,18980,0
20250107,180800,86313592830,18980,18980,18980,18980,0
20250107,180700,86313592830,18980,18980,18980,18980,0
20250107,180600,86313592830,18980,18980,18980,18980,0
20250107,180500,86313592830,18980,18980,18980,18980,0
20250107,180400,86313592830,18980,18980,18980,18980,0
20250107,180300,86313592830,18980,18980,18980,18980,0
20250107,180200,86313592830,18980,18980,18980,18980,0
20250107,180100,86313592830,18980,18980,18980,18980,0
20250107,180000,86313592830,18980,18980,18980,18980,0
20250107,175900,86313592830,18980,18980,18980,18980,0
20250107,175800,86313592830,18980,18980,18980,18980,0
20250107,175700,86313592830,18980,18980,18980,18980,0
20250107,175600,86313592830,18980,18980,18980,18980,0
20250107,175500,86313592830,18980,18980,18980,18980,0
20250107,175400,86313592830,18980,18980,18980,18980,0
20250107,175300,86313592830,18980,18980,18980,18980,0
20250107,175200,86313592830,18980,18980,18980,18980,0
20250107,175100,86313592830,18980,18980,18980,18980,0
20250107,175000,86313592830,18980,18980,18980,18980,0
20250107,174900,86313592830,18980,18980,18980,18980,0
20250107,174800,86313592830,18980,18980,18980,18980,0
20250107,174700,86313592830,18980,18980,18980,18980,157196
20250107,174600,86313592830,18980,18980,18980,18980,0
20250107,174500,86313592830,18980,18980,18980,18980,0
20250107,174400,86313592830,18980,18980,18980,18980,0
20250107,174300,86313592830,18980,18980,18980,18980,0
20250107,174200,86313592830,18980,18980,18980,18980,0
20250107,174100,86313592830,18980,18980,18980,18980,0
20250107,174000,86313592830,18980,18980,18980,18980,0
20250107,173900,86313592830,18980,18980,18980,18980,0
20250107,173800,86313592830,18980,18980,18980,18980,0
20250107,173700,86313592830,18980,18980,18980,18980,0
20250107,173600,86313592830,18980,18980,18980,18980,0
20250107,173500,86313592830,18980,18980,18980,18980,0
20250107,173400,86313592830,18980,18980,18980,18980,0
20250107,173300,86313592830,18980,18980,18980,18980,0
20250107,173200,86313592830,18980,18980,18980,18980,0
20250107,173100,86313592830,18980,18980,18980,18980,0
20250107,173000,86313592830,18980,18980,18980,18980,0
20250107,172900,86313592830,18980,18980,18980,18980,0
20250107,172800,86313592830,18980,18980,18980,18980,0
20250107,172700,86313592830,18980,18980,18980,18980,0
20250107,172600,86313592830,18980,18980,18980,18980,0
20250107,172500,86313592830,18980,18980,18980,18980,0
20250107,172400,86313592830,18980,18980,18980,18980,0
20250107,172300,86313592830,18980,18980,18980,18980,0
20250107,172200,86313592830,18980,18980,18980,18980,0
20250107,172100,86313592830,18980,18980,18980,18980,0
20250107,172000,86313592830,18980,18980,18980,18980,0
20250107,171900,86313592830,18980,18980,18980,18980,0
20250107,171800,86313592830,18980,18980,18980,18980,0
20250107,171700,86313592830,18980,18980,18980,18980,157196
20250107,171600,86313592830,18980,18980,18980,18980,0
20250107,171500,86313592830,18980,18980,18980,18980,0
20250107,171400,86313592830,18980,18980,18980,18980,0
20250107,171300,86313592830,18980,18980,18980,18980,0
20250107,171200,86313592830,18980,18980,18980,18980,0
20250107,171100,86313592830,18980,18980,18980,18980,0
20250107,171000,86313592830,18980,18980,18980,18980,0
20250107,170900,86313592830,18980,18980,18980,18980,0
20250107,170800,86313592830,18980,18980,18980,18980,0
20250107,170700,86313592830,18980,18980,18980,18980,0
20250107,170600,86313592830,18980,18980,18980,18980,0
20250107,170500,86313592830,18980,18980,18980,18980,0
20250107,170400,86313592830,18980,18980,18980,18980,0
20250107,170300,86313592830,18980,18980,18980,18980,0
20250107,170200,86313592830,18980,18980,18980,18980,0
20250107,170100,86313592830,18980,18980,18980,18980,0
20250107,170000,86313592830,18980,18980,18980,18980,0
20250107,165900,86313592830,18980,18980,18980,18980,0
20250107,165800,86313592830,18980,18980,18980,18980,0
20250107,165700,86313592830,18980,18980,18980,18980,0
20250107,165600,86313592830,18980,18980,18980,18980,0
20250107,165500,86313592830,18980,18980,18980,18980,0
20250107,165400,86313592830,18980,18980,18980,18980,0
20250107,165300,86313592830,18980,18980,18980,18980,0
20250107,165200,86313592830,18980,18980,18980,18980,0
20250107,165100,86313592830,18980,18980,18980,18980,0
20250107,165000,86313592830,18980,18980,18980,18980,0
20250107,164900,86313592830,18980,18980,18980,18980,0
20250107,164800,86313592830,18980,18980,18980,18980,0
20250107,164700,86313592830,18980,18980,18980,18980,157196
20250107,164600,86313592830,18980,18980,18980,18980,0
20250107,164500,86313592830,18980,18980,18980,18980,0
20250107,164400,86313592830,18980,18980,18980,18980,0
20250107,164300,86313592830,18980,18980,18980,18980,0
20250107,164200,86313592830,18980,18980,18980,18980,0
20250107,164100,86313592830,18980,18980,18980,18980,0
20250107,164000,86313592830,18980,18980,18980,18980,0
20250107,163900,86313592830,18980,18980,18980,18980,0
20250107,163800,86313592830,18980,18980,18980,18980,0
20250107,163700,86313592830,18980,18980,18980,18980,0
20250107,163600,86313592830,18980,18980,18980,18980,0
20250107,163500,86313592830,18980,18980,18980,18980,0
20250107,163400,86313592830,18980,18980,18980,18980,0
20250107,163300,86313592830,18980,18980,18980,18980,0
20250107,163200,86313592830,18980,18980,18980,18980,0
20250107,163100,86313592830,18980,18980,18980,18980,0
20250107,163000,86313592830,18980,18980,18980,18980,0
20250107,162900,86313592830,18980,18980,18980,18980,0
20250107,162800,86313592830,18980,18980,18980,18980,0
20250107,162700,86313592830,18980,18980,18980,18980,0
20250107,162600,86313592830,18980,18980,18980,18980,0
20250107,162500,86313592830,18980,18980,18980,18980,0
20250107,162400,86313592830,18980,18980,18980,18980,0
20250107,162300,86313592830,18980,18980,18980,18980,0
20250107,162200,86313592830,18980,18980,18980,18980,0
20250107,162100,86313592830,18980,18980,18980,18980,0
20250107,162000,86313592830,18980,18980,18980,18980,0
20250107,161900,86313592830,18980,18980,18980,18980,0
20250107,161800,86313592830,18980,18980,18980,18980,0
20250107,161700,86313592830,18980,18980,18980,18980,157196
20250107,161600,86313592830,18980,18980,18980,18980,0
20250107,161500,86313592830,18980,18980,18980,18980,0
20250107,161400,86313592830,18980,18980,18980,18980,0
20250107,161300,86313592830,18980,18980,18980,18980,0
20250107,161200,86313592830,18980,18980,18980,18980,0
20250107,161100,86313592830,18980,18980,18980,18980,0
20250107,161000,86313592830,18980,18980,18980,18980,0
20250107,160900,86313592830,18980,18980,18980,18980,0
20250107,160800,86313592830,18980,18980,18980,18980,0
20250107,160700,86313592830,18980,18980,18980,18980,0
20250107,160600,86313592830,18980,18980,18980,18980,0
20250107,160500,86313592830,18980,18980,18980,18980,0
20250107,160400,86313592830,18980,18980,18980,18980,0
20250107,160300,86313592830,18980,18980,18980,18980,0
20250107,160200,86313592830,18980,18980,18980,18980,0
20250107,160100,86313592830,18980,18980,18980,18980,0
20250107,160000,86313592830,18980,18980,18980,18980,0
20250107,155900,86313592830,18980,18980,18980,18980,0
20250107,155800,86313592830,18980,18980,18980,18980,0
20250107,155700,86313592830,18980,18980,18980,18980,0
20250107,155600,86313592830,18980,18980,18980,18980,0
20250107,155500,86313592830,18980,18980,18980,18980,0
20250107,155400,86313592830,18980,18980,18980,18980,0
20250107,155300,86313592830,18980,18980,18980,18980,0
20250107,155200,86313592830,18980,18980,18980,18980,0
20250107,155100,86313592830,18980,18980,18980,18980,0
20250107,155000,86313592830,18980,18980,18980,18980,0
20250107,154900,86313592830,18980,18980,18980,18980,0
20250107,154800,86313592830,18980,18980,18980,18980,0
20250107,154700,86313592830,18980,18980,18980,18980,157196
20250107,154600,86313592830,18980,18980,18980,18980,0
20250107,154500,86313592830,18980,18980,18980,18980,0
20250107,154400,86313592830,18980,18980,18980,18980,0
20250107,154300,86313592830,18980,18980,18980,18980,0
20250107,154200,86313592830,18980,18980,18980,18980,0
20250107,154100,86313592830,18980,18980,18980,18980,0
20250107,154000,86313592830,18980,18980,18980,18980,0
20250107,153900,86313592830,18980,18980,18980,18980,0
20250107,153800,86313592830,18980,18980,18980,18980,0
20250107,153700,86313592830,18980,18980,18980,18980,0
20250107,153600,86313592830,18980,18980,18980,18980,0
20250107,153500,86313592830,18980,18980,18980,18980,0
20250107,153400,86313592830,18980,18980,18980,18980,0
20250107,153300,86313592830,18980,18980,18980,18980,0
20250107,153200,86313592830,18980,18980,18980,18980,0
20250107,153100,86313592830,18980,18980,18980,18980,0
20250107,153000,86313592830,18980,18980,18980,18980,157196
20250107,152900,83330012750,19010,19010,19010,19010,0
20250107,152800,83330012750,19010,19010,19010,19010,0
20250107,152700,83330012750,19010,19010,19010,19010,0
20250107,152600,83330012750,19010,19010,19010,19010,0
20250107,152500,83330012750,19010,19010,19010,19010,0
20250107,152400,83330012750,19010,19010,19010,19010,0
20250107,152300,83330012750,19010,19010,19010,19010,0
20250107,152200,83330012750,19010,19010,19010,19010,0
20250107,152100,83330012750,19010,19010,19010,19010,0
20250107,152000,83330012750,19010,19010,19010,19010,0
20250107,151900,83330012750,19010,19010,19010,19000,10232
20250107,151800,83135586830,19000,18980,19000,18980,29048
20250107,151700,82583816610,18990,18990,18990,18980,3647
20250107,151600,82514583790,18990,19000,19000,18970,15155
20250107,151500,82226894300,18980,18990,19000,18980,11624
20250107,151400,82006144920,19000,19000,19000,18990,4068
20250107,151300,81928875730,19000,18990,19000,18990,5069
20250107,151200,81832596900,19000,18990,19000,18980,5539
20250107,151100,81727406870,18980,18990,19000,18980,8892
20250107,151000,81558563600,18980,18980,18990,18980,5935
20250107,150900,81445878660,18990,18970,18990,18960,4260
20250107,150800,81365032480,18960,18990,19000,18960,16947
20250107,150700,81043436210,18990,19000,19000,18990,4845
20250107,150600,80951412950,19000,19010,19010,18990,9761
20250107,150500,80765959320,19000,19000,19020,19000,20337
20250107,150400,80379354380,19010,19010,19010,19000,2540
20250107,150300,80331083150,19000,19010,19010,19000,7753
20250107,150200,80183748250,19010,19010,19010,19000,5249
20250107,150100,80083967870,19000,19020,19020,19000,12426
20250107,150000,79847728820,19020,19010,19020,19000,6011
20250107,145900,79733451230,19010,19000,19010,18990,7687
20250107,145800,79587386110,19000,19000,19000,18990,2527
20250107,145700,79539378130,19000,19000,19000,18990,1594
20250107,145600,79509094470,19000,18990,19000,18980,5385
20250107,145500,79406839950,18990,18980,18990,18970,10447
20250107,145400,79208612820,18980,18980,18980,18970,7781
20250107,145300,79060981220,18970,18970,18980,18960,9178
20250107,145200,78886858990,18980,18980,18980,18970,3996
20250107,145100,78811043640,18980,19010,19010,18970,31368
20250107,145000,78215358790,19010,19010,19020,19000,8450
20250107,144900,78054758570,19010,19010,19020,19000,12856
20250107,144800,77810284910,19010,19010,19020,19000,7178
20250107,144700,77673825190,19010,19010,19010,19000,4504
20250107,144600,77588215940,19010,19010,19020,19000,5401
20250107,144500,77485547840,19020,19000,19020,18990,12957
20250107,144400,77239302180,18990,19000,19000,18990,1811
20250107,144300,77204898220,19000,19000,19000,18990,2568
20250107,144200,77156120260,18990,19000,19000,18990,3253
20250107,144100,77094332650,19000,19000,19000,18990,3298
20250107,144000,77031684300,19000,19000,19010,18990,5706
20250107,143900,76923246610,19000,19010,19010,19000,4734
20250107,143800,76833287920,19010,19000,19010,19000,3593
20250107,143700,76765009420,19000,19010,19010,19000,2857
20250107,143600,76710717840,19000,19000,19010,19000,4048
20250107,143500,76633796690,19000,19010,19010,19000,1791
20250107,143400,76599757420,19000,19010,19010,19000,5249
20250107,143300,76500016090,19010,19000,19010,18990,7736
20250107,143200,76353023330,19000,18990,19000,18980,1901
20250107,143100,76316918440,18990,18990,18990,18980,3720
20250107,143000,76246282490,18990,18990,18990,18980,2434
20250107,142900,76200072670,18990,19000,19000,18980,3549
20250107,142800,76132675510,18990,18990,19010,18990,4944
20250107,142700,76038755670,18990,19000,19010,18990,8745
20250107,142600,75872602110,19000,19010,19010,19000,2104
20250107,142500,75832610090,19000,19000,19010,19000,2203
20250107,142400,75790739110,19010,19000,19010,18990,3068
20250107,142300,75732443870,19000,19000,19000,18990,2244
20250107,142200,75689810890,19000,19010,19010,19000,6831
20250107,142100,75560002900,19000,19010,19010,19000,4596
20250107,142000,75472665280,19010,19010,19010,19000,2710
20250107,141900,75421161080,19010,19020,19020,19000,6968
20250107,141800,75288705110,19010,19000,19020,18990,6263
20250107,141700,75169705390,18990,19000,19000,18990,3703
20250107,141600,75099375630,19000,19000,19000,18990,1309
20250107,141500,75074506480,19000,19000,19010,18990,5523
20250107,141400,74969580730,19000,19000,19000,18990,2263
20250107,141300,74926585810,18990,18990,19000,18980,4530
20250107,141200,74840561270,18990,18980,18990,18980,2204
20250107,141100,74798718730,18990,18990,18990,18980,1812
20250107,141000,74764315170,18990,18990,18990,18980,3159
20250107,140900,74704347820,18980,18980,18990,18980,6781
20250107,140800,74575593670,18990,18990,18990,18980,5441
20250107,140700,74472280710,19000,19000,19020,18990,4572
20250107,140600,74385399660,19000,19000,19010,18990,6933
20250107,140500,74253644980,19000,19000,19000,18990,4867
20250107,140400,74161183780,18990,18990,19000,18980,2864
20250107,140300,74106790790,18990,18990,18990,18980,653
20250107,140200,74094393970,18990,18990,19000,18980,3692
20250107,140100,74024288620,18990,18980,19000,18980,8616
20250107,140000,73860695790,18980,18990,18990,18980,1221
20250107,135900,73837512330,18990,18980,18990,18980,5297
20250107,135800,73736960120,18980,18970,18990,18960,2661
20250107,135700,73686463760,18970,18960,18970,18950,4522
20250107,135600,73600730340,18950,18960,18960,18940,9728
20250107,135500,73416385350,18950,18950,18960,18950,1714
20250107,135400,73383894370,18960,18960,18960,18940,8826
20250107,135300,73216635960,18960,18960,18970,18950,6095
20250107,135200,73101085750,18960,18980,18990,18960,4682
20250107,135100,73012250340,18980,18960,18990,18960,4508
20250107,135000,72926691330,18970,18990,19000,18960,23064
20250107,134900,72489063320,18990,19000,19010,18990,2992
20250107,134800,72432215650,19000,19020,19020,19000,10410
20250107,134700,72234399400,19020,19020,19020,19010,2635
20250107,134600,72184306830,19030,19020,19030,19010,733
20250107,134500,72170364690,19020,19030,19030,19010,4771
20250107,134400,72079591530,19030,19040,19040,19030,3132
20250107,134300,72019959830,19040,19040,19050,19020,2056
20250107,134200,71980819250,19040,19030,19050,19020,2730
20250107,134100,71928861770,19020,19000,19020,19000,3126
20250107,134000,71869436380,19000,19020,19020,19000,11271
20250107,133900,71655206860,19020,19050,19050,19010,13911
20250107,133800,71390513900,19050,19050,19060,19040,6695
20250107,133700,71262974090,19060,19060,19060,19050,5595
20250107,133600,71156381860,19050,19050,19060,19040,8263
20250107,133500,70998974200,19040,19040,19050,19030,13163
20250107,133400,70748310510,19040,19030,19040,19030,5356
20250107,133300,70646336950,19040,19030,19040,19020,6934
20250107,133200,70514339800,19040,19050,19050,19040,8321
20250107,133100,70355895030,19050,19030,19050,19030,20034
20250107,133000,69974484150,19020,19020,19030,19020,6880
20250107,132900,69843563740,19020,19030,19030,19020,2434
20250107,132800,69797267160,19020,19020,19030,19020,3592
20250107,132700,69728939310,19020,19010,19030,19010,4722
20250107,132600,69639139060,19020,19020,19030,19010,2155
20250107,132500,69598149110,19020,19030,19030,19020,1300
20250107,132400,69573420560,19030,19020,19030,19020,3093
20250107,132300,69514588260,19030,19030,19030,19020,3454
20250107,132200,69448868200,19030,19030,19030,19020,3679
20250107,132100,69378890500,19020,19020,19030,19020,3156
20250107,132000,69318848770,19030,19020,19030,19000,4060
20250107,131900,69241664470,19030,19020,19030,19020,1928
20250107,131800,69204991090,19020,19020,19030,19010,2667
20250107,131700,69154261770,19020,19020,19030,19020,1876
20250107,131600,69118576130,19030,19030,19030,19020,1044
20250107,131500,69098710270,19030,19030,19040,19030,4234
20250107,131400,69018129780,19040,19030,19040,19030,4246
20250107,131300,68937292860,19040,19040,19040,19030,881
20250107,131200,68920520760,19040,19030,19040,19020,4412
20250107,131100,68836532160,19030,19020,19040,19020,15960
20250107,131000,68532899700,19010,19010,19020,18990,7477
20250107,130900,68390797010,19010,19010,19020,19000,9884
20250107,130800,68202956030,19010,19000,19010,19000,873
20250107,130700,68186360720,19000,19000,19020,19000,6490
20250107,130600,68063024730,19000,19000,19010,18990,8853
20250107,130500,67894832830,19010,19010,19020,19000,2072
20250107,130400,67855443020,19010,19010,19020,19010,2289
20250107,130300,67811926690,19010,19010,19010,19000,2591
20250107,130200,67762677610,19010,19010,19020,19000,3357
20250107,130100,67698860710,19010,19020,19020,19000,3435
20250107,130000,67633553560,19020,19020,19020,19010,1863
20250107,125900,67598128940,19020,19020,19020,19010,1234
20250107,125800,67574664990,19010,19020,19030,19010,1854
20250107,125700,67539403540,19020,19050,19050,19020,23266
20250107,125600,67096494300,19050,19050,19050,19040,6901
20250107,125500,66965040700,19050,19040,19050,19040,2280
20250107,125400,66921624980,19040,19040,19050,19040,4203
20250107,125300,66841595280,19040,19020,19050,19010,47510
20250107,125200,65937519520,19020,19020,19020,19010,5875
20250107,125100,65825781000,19010,19000,19020,19000,8950
20250107,125000,65655645010,19010,19000,19010,19000,4884
20250107,124900,65562846840,19010,19000,19010,18990,6409
20250107,124800,65441073860,18990,19000,19000,18990,9021
20250107,124700,65269699230,19000,19000,19000,18990,1124
20250107,124600,65248345890,18990,18990,19000,18990,3959
20250107,124500,65173148140,18990,18980,19000,18980,4464
20250107,124400,65088375000,18980,18980,18990,18970,6919
20250107,124300,64957032820,18980,18980,18980,18970,2851
20250107,124200,64902940940,18970,18980,18980,18970,2875
20250107,124100,64848397940,18980,18970,18980,18970,2510
20250107,124000,64800779860,18970,18980,18980,18960,1873
20250107,123900,64765253130,18980,18970,18980,18960,2162
20250107,123800,64724240640,18970,18980,18980,18960,1887
20250107,123700,64688445660,18980,18970,18980,18970,3406
20250107,123600,64623828600,18970,18970,18980,18970,2238
20250107,123500,64581369880,18970,18980,18980,18970,1525
20250107,123400,64552436410,18980,18970,18980,18970,4446
20250107,123300,64468064750,18970,18960,18980,18960,4514
20250107,123200,64382435850,18960,18960,18970,18960,1359
20250107,123100,64356667400,18970,18960,18970,18960,2179
20250107,123000,64315352040,18960,18960,18970,18960,1883
20250107,122900,64279647530,18960,18960,18970,18960,4542
20250107,122800,64193529230,18970,18950,18970,18950,3246
20250107,122700,64131978440,18950,18960,18970,18950,8846
20250107,122600,63964258860,18970,18960,18970,18960,746
20250107,122500,63950111870,18970,18960,18970,18950,2341
20250107,122400,63905725130,18960,18950,18970,18950,10520
20250107,122300,63706332480,18950,18970,18970,18950,864
20250107,122200,63689952570,18970,18960,18970,18960,5559
20250107,122100,63584550970,18970,18960,18970,18960,1912
20250107,122000,63548297670,18960,18950,18960,18950,4650
20250107,121900,63460150770,18960,18960,18970,18950,3977
20250107,121800,63384760980,18960,18970,18970,18960,2289
20250107,121700,63341348450,18970,18990,18990,18960,15206
20250107,121600,63052849730,18990,19000,19000,18980,4144
20250107,121500,62974152740,18990,19000,19010,18990,4818
20250107,121400,62882609160,19000,19000,19010,19000,1942
20250107,121300,62845709460,19000,19020,19020,19000,1885
20250107,121200,62809880760,19020,19020,19020,19000,3172
20250107,121100,62749564210,19010,19000,19020,18990,5106
20250107,121000,62652548020,19000,19010,19020,19000,2457
20250107,120900,62605834210,19020,19010,19020,19000,4979
20250107,120800,62511189180,19010,19020,19030,19010,12381
20250107,120700,62275705150,19030,19010,19030,19010,14042
20250107,120600,62008647700,19020,19010,19020,19000,2877
20250107,120500,61953958660,19010,18990,19010,18980,24310
20250107,120400,61492113740,18990,18980,18990,18980,5129
20250107,120300,61394756100,18980,18980,18990,18970,15201
20250107,120200,61106303990,18980,18980,18990,18970,3600
20250107,120100,61037974960,18970,18990,18990,18970,3753
20250107,120000,60966739600,18980,18990,18990,18980,3231
20250107,115900,60905392420,18990,18970,18990,18970,6599
20250107,115800,60780104750,18970,18970,18980,18960,3671
20250107,115700,60710467170,18960,18960,18970,18950,7639
20250107,115600,60565641070,18960,18960,18980,18950,3647
20250107,115500,60496489950,18950,18930,18960,18930,6833
20250107,115400,60367034960,18930,18940,18940,18920,6211
20250107,115300,60249481470,18930,18950,18950,18920,14054
20250107,115200,59983372970,18950,18940,18950,18940,2836
20250107,115100,59929654050,18940,18960,18960,18940,9729
20250107,115000,59745292730,18960,18950,18980,18950,15390
20250107,114900,59453491670,18960,18980,18990,18960,15041
20250107,114800,59168193630,18980,18990,19000,18980,2394
20250107,114700,59122731950,18990,19000,19010,18990,2605
20250107,114600,59073251080,19000,19000,19010,19000,3113
20250107,114500,59014100220,19000,19000,19020,18990,8145
20250107,114400,58859308660,19000,19020,19030,18990,8957
20250107,114300,58689092430,19020,19020,19030,19010,1866
20250107,114200,58653601210,19020,18990,19020,18990,26929
20250107,114100,58141657060,19000,18990,19000,18990,2123
20250107,114000,58101335310,18990,18970,19000,18970,8681
20250107,113900,57936494870,18970,18970,18980,18960,2331
20250107,113800,57892269500,18960,18980,18980,18960,5326
20250107,113700,57791232120,18990,18990,18990,18970,3998
20250107,113600,57715336970,18990,18980,19000,18980,2323
20250107,113500,57671228360,18980,18980,19000,18970,4705
20250107,113400,57581903990,18980,18990,19000,18980,7929
20250107,113300,57431353190,18990,19000,19000,18990,1757
20250107,113200,57397981920,19000,18990,19000,18990,2273
20250107,113100,57354799730,19000,19000,19010,19000,2400
20250107,113000,57309195010,19000,18990,19010,18990,6043
20250107,112900,57194390190,18990,18990,19000,18980,7015
20250107,112800,57061204220,18990,18990,19000,18990,3360
20250107,112700,56997391330,18990,18980,19000,18970,10174
20250107,112600,56804271910,18980,19000,19010,18980,6941
20250107,112500,56672424260,19000,19000,19010,19000,2260
20250107,112400,56629479270,19010,19000,19010,19000,2580
20250107,112300,56580453980,19000,19000,19010,18990,2692
20250107,112200,56529306520,19000,19000,19010,18990,10036
20250107,112100,56338624670,19010,19010,19020,19000,5326
20250107,112000,56237387870,19010,19010,19020,19010,2302
20250107,111900,56193621940,19020,19010,19020,19010,3113
20250107,111800,56134433990,19010,19020,19020,19010,1775
20250107,111700,56100685320,19020,19010,19020,19000,3796
20250107,111600,56028511590,19010,19010,19020,19010,6027
20250107,111500,55913935710,19020,19010,19030,19010,3194
20250107,111400,55853196410,19020,19030,19040,19020,9350
20250107,111300,55675252350,19030,19040,19050,19020,9246
20250107,111200,55499265410,19040,19040,19050,19030,18615
20250107,111100,55144856780,19040,19040,19050,19030,5915
20250107,111000,55032231490,19050,19060,19070,19030,12702
20250107,110900,54790232340,19060,19080,19080,19060,19400
20250107,110800,54420235210,19080,19070,19080,19040,31487
20250107,110700,53819854180,19070,19060,19080,19060,25473
20250107,110600,53333999800,19070,19040,19070,19020,75163
20250107,110500,51901995300,19040,19040,19050,19020,18032
20250107,110400,51558789520,19040,19000,19050,18990,138492
20250107,110300,48925505690,18990,18950,19000,18950,61018
20250107,110200,47767342140,18940,18950,18950,18940,1505
20250107,110100,47738833230,18950,18940,18950,18940,2172
20250107,110000,47697676270,18940,18950,18960,18940,4524
20250107,105900,47611936110,18950,18940,18960,18940,2716
20250107,105800,47560477600,18940,18950,18950,18930,1686
20250107,105700,47528544390,18940,18940,18950,18930,3838
20250107,105600,47455865160,18950,18950,18960,18940,4284
20250107,105500,47374669000,18950,18930,18970,18900,21134
20250107,105400,46974375990,18930,18920,18940,18910,11068
20250107,105300,46765032810,18910,18910,18930,18910,3905
20250107,105200,46691164190,18920,18940,18940,18910,7618
20250107,105100,46546968120,18940,18930,18940,18930,2013
20250107,105000,46508856480,18930,18940,18950,18930,2856
20250107,104900,46454764790,18940,18920,18950,18920,8534
20250107,104800,46293201150,18910,18910,18920,18910,4163
20250107,104700,46214466190,18910,18900,18910,18900,2173
20250107,104600,46173380230,18900,18910,18910,18900,2036
20250107,104500,46134896100,18910,18910,18920,18910,5148
20250107,104400,46037541110,18910,18900,18920,18900,2124
20250107,104300,45997374640,18900,18920,18920,18900,4482
20250107,104200,45912619660,18910,18910,18920,18910,2512
20250107,104100,45865112290,18920,18920,18930,18910,7261
20250107,104000,45727751440,18920,18930,18940,18920,6545
20250107,103900,45603876530,18930,18930,18940,18920,1975
20250107,103800,45566490540,18920,18900,18920,18900,7339
20250107,103700,45427671540,18900,18910,18910,18900,3182
20250107,103600,45367518450,18900,18910,18910,18890,8396
20250107,103500,45208852040,18910,18920,18930,18910,6188
20250107,103400,45091817200,18930,18940,18950,18930,5560
20250107,103300,44986530570,18930,18960,18960,18930,5496
20250107,103200,44882365990,18960,18950,18970,18940,17944
20250107,103100,44542221990,18950,18940,18950,18930,7666
20250107,103000,44397031460,18940,18930,18950,18930,10795
20250107,102900,44192527850,18940,18940,18950,18930,6153
20250107,102800,44075982790,18940,18910,18950,18910,8987
20250107,102700,43905810230,18910,18880,18920,18870,8940
20250107,102600,43736881580,18880,18860,18880,18860,3698
20250107,102500,43667091410,18860,18880,18880,18860,7983
20250107,102400,43516464790,18880,18880,18890,18870,4906
20250107,102300,43423867550,18880,18910,18910,18880,6654
20250107,102200,43298178570,18910,18910,18910,18890,8916
20250107,102100,43129680890,18910,18910,18920,18900,6413
20250107,102000,43008421200,18920,18920,18920,18910,2206
20250107,101900,42966691730,18920,18900,18930,18900,10762
20250107,101800,42763147200,18900,18910,18920,18900,8353
20250107,101700,42605249200,18920,18920,18930,18910,4203
20250107,101600,42525751300,18910,18930,18930,18910,7070
20250107,101500,42392027840,18930,18950,18950,18920,10373
20250107,101400,42195554080,18950,18940,18960,18940,4835
20250107,101300,42103936200,18940,18930,18960,18920,15806
20250107,101200,41804476390,18930,18940,18950,18920,9224
20250107,101100,41629825670,18930,18930,18930,18920,4721
20250107,101000,41540477700,18920,18920,18930,18910,12198
20250107,100900,41309687910,18910,18910,18920,18900,8127
20250107,100800,41156027930,18910,18880,18920,18880,17262
20250107,100700,40829863000,18880,18870,18890,18870,7837
20250107,100600,40681906850,18870,18860,18880,18860,3456
20250107,100500,40616703840,18870,18870,18870,18860,7355
20250107,100400,40477976160,18870,18880,18880,18860,5312
20250107,100300,40377784980,18880,18870,18890,18870,11761
20250107,100200,40155825400,18880,18890,18890,18870,7931
20250107,100100,40006088960,18890,18910,18910,18880,9941
20250107,100000,39818194470,18910,18870,18910,18870,10769
20250107,095900,39614724650,18880,18890,18890,18870,6187
20250107,095800,39497920720,18890,18890,18900,18880,7047
20250107,095700,39364809860,18890,18890,18900,18880,5194
20250107,095600,39266697870,18890,18900,18900,18880,10893
20250107,095500,39060920360,18910,18930,18940,18900,15285
20250107,095400,38771774220,18930,18930,18940,18910,11053
20250107,095300,38562603950,18930,18970,18990,18920,49623
20250107,095200,37621466010,18970,18970,18970,18950,14014
20250107,095100,37355767510,18960,18950,18970,18930,25531
20250107,095000,36871906860,18950,18930,18960,18920,12494
20250107,094900,36635299980,18920,18920,18960,18910,55718
20250107,094800,35579940870,18920,18880,18920,18870,15978
20250107,094700,35278012090,18870,18900,18910,18870,28452
20250107,094600,34740412890,18890,18880,18900,18870,14747
20250107,094500,34461890760,18880,18860,18880,18850,18176
20250107,094400,34119100410,18850,18830,18860,18810,20027
20250107,094300,33741813860,18830,18760,18840,18750,22355
20250107,094200,33321808810,18760,18770,18770,18740,36233
20250107,094100,32642256380,18780,18770,18790,18760,12476
20250107,094000,32408039810,18770,18760,18780,18750,14299
20250107,093900,32139770770,18760,18820,18820,18740,42864
20250107,093800,31335074830,18820,18850,18850,18810,21536
20250107,093700,30929521550,18840,18840,18850,18830,7561
20250107,093600,30787046600,18830,18850,18860,18830,15446
20250107,093500,30496026810,18850,18870,18870,18810,20534
20250107,093400,30108869430,18870,18810,18870,18800,39565
20250107,093300,29363372820,18810,18800,18810,18770,12548
20250107,093200,29127641060,18800,18820,18820,18760,22551
20250107,093100,28704035110,18820,18770,18820,18760,21891
20250107,093000,28293000770,18770,18790,18800,18770,13727
20250107,092900,28035168320,18790,18820,18820,18780,20894
20250107,092800,27642304360,18810,18800,18820,18790,14431
20250107,092700,27370965570,18790,18790,18810,18780,6461
20250107,092600,27249539000,18790,18830,18850,18780,20317
20250107,092500,26867214250,18830,18780,18850,18780,15228
20250107,092400,26580814150,18780,18820,18830,18740,74687
20250107,092300,25178113350,18820,18850,18860,18810,47009
20250107,092200,24293013330,18850,18860,18870,18840,22803
20250107,092100,23863057900,18860,18840,18860,18830,7271
20250107,092000,23726024050,18840,18870,18870,18830,20084
20250107,091900,23347561040,18870,18850,18870,18840,12804
20250107,091800,23106235050,18840,18850,18860,18830,14050
20250107,091700,22841497770,18840,18840,18850,18830,16752
20250107,091600,22525927630,18840,18850,18860,18820,50448
20250107,091500,21575713720,18850,18870,18900,18840,51641
20250107,091400,20601327830,18870,18870,18910,18860,21231
20250107,091300,20200633030,18870,18930,18930,18840,41772
20250107,091200,19412369310,18910,19010,19020,18880,73981
20250107,091100,18010909100,19000,19040,19050,19000,44903
20250107,091000,17156097380,19040,19020,19050,19010,46310
20250107,090900,16275123580,19020,18990,19030,18980,24671
20250107,090800,15806030270,18980,19010,19070,18960,99048
20250107,090700,13921705990,19020,18950,19040,18950,72540
20250107,090600,12542759290,18960,18930,18970,18880,68199
20250107,090500,11252267310,18930,18910,18940,18890,38873
20250107,090400,10517127080,18910,18920,18930,18890,36787
20250107,090300,9821258030,18920,18810,18990,18790,72224
20250107,090200,8457262090,18820,18990,19050,18810,178480
20250107,090100,5071880830,18990,18920,19000,18910,106269
20250107,090000,3057719470,18910,18900,18970,18900,161692