stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183400,2018000260,19160,19160,19160,19160,5203
20250106,183300,2018000260,19160,19160,19160,19160,0
20250106,183200,2018000260,19160,19160,19160,19160,0
20250106,183100,2018000260,19160,19160,19160,19160,0
20250106,183000,2018000260,19160,19160,19160,19160,0
20250106,182900,2018000260,19160,19160,19160,19160,0
20250106,182800,2018000260,19160,19160,19160,19160,0
20250106,182700,2018000260,19160,19160,19160,19160,0
20250106,182600,2018000260,19160,19160,19160,19160,0
20250106,182500,2018000260,19160,19160,19160,19160,0
20250106,182400,2018000260,19160,19160,19160,19160,0
20250106,182300,2018000260,19160,19160,19160,19160,0
20250106,182200,2018000260,19160,19160,19160,19160,0
20250106,182100,2018000260,19160,19160,19160,19160,0
20250106,182000,2018000260,19160,19160,19160,19160,0
20250106,181900,2018000260,19160,19160,19160,19160,0
20250106,181800,2018000260,19160,19160,19160,19160,0
20250106,181700,2018000260,19160,19160,19160,19160,0
20250106,181600,2018000260,19160,19160,19160,19160,0
20250106,181500,2018000260,19160,19160,19160,19160,0
20250106,181400,2018000260,19160,19160,19160,19160,0
20250106,181300,2018000260,19160,19160,19160,19160,0
20250106,181200,2018000260,19160,19160,19160,19160,0
20250106,181100,2018000260,19160,19160,19160,19160,0
20250106,181000,2018000260,19160,19160,19160,19160,0
20250106,180900,2018000260,19160,19160,19160,19160,0
20250106,180800,2018000260,19160,19160,19160,19160,0
20250106,180700,2018000260,19160,19160,19160,19160,0
20250106,180600,2018000260,19160,19160,19160,19160,0
20250106,180500,2018000260,19160,19160,19160,19160,0
20250106,180400,2018000260,19160,19160,19160,19160,5203
20250106,180300,2018000260,19160,19160,19160,19160,0
20250106,180200,2018000260,19160,19160,19160,19160,0
20250106,180100,2018000260,19160,19160,19160,19160,0
20250106,180000,2018000260,19160,19160,19160,19160,0
20250106,175900,2018000260,19160,19160,19160,19160,0
20250106,175800,2018000260,19160,19160,19160,19160,0
20250106,175700,2018000260,19160,19160,19160,19160,0
20250106,175600,2018000260,19160,19160,19160,19160,0
20250106,175500,2018000260,19160,19160,19160,19160,0
20250106,175400,2018000260,19160,19160,19160,19160,0
20250106,175300,2018000260,19160,19160,19160,19160,0
20250106,175200,2018000260,19160,19160,19160,19160,0
20250106,175100,2018000260,19160,19160,19160,19160,0
20250106,175000,2018000260,19160,19160,19160,19160,0
20250106,174900,2018000260,19160,19160,19160,19160,0
20250106,174800,2018000260,19160,19160,19160,19160,0
20250106,174700,2018000260,19160,19160,19160,19160,0
20250106,174600,2018000260,19160,19160,19160,19160,0
20250106,174500,2018000260,19160,19160,19160,19160,0
20250106,174400,2018000260,19160,19160,19160,19160,0
20250106,174300,2018000260,19160,19160,19160,19160,0
20250106,174200,2018000260,19160,19160,19160,19160,0
20250106,174100,2018000260,19160,19160,19160,19160,0
20250106,174000,2018000260,19160,19160,19160,19160,0
20250106,173900,2018000260,19160,19160,19160,19160,0
20250106,173800,2018000260,19160,19160,19160,19160,0
20250106,173700,2018000260,19160,19160,19160,19160,0
20250106,173600,2018000260,19160,19160,19160,19160,0
20250106,173500,2018000260,19160,19160,19160,19160,0
20250106,173400,2018000260,19160,19160,19160,19160,5203
20250106,173300,2018000260,19160,19160,19160,19160,0
20250106,173200,2018000260,19160,19160,19160,19160,0
20250106,173100,2018000260,19160,19160,19160,19160,0
20250106,173000,2018000260,19160,19160,19160,19160,0
20250106,172900,2018000260,19160,19160,19160,19160,0
20250106,172800,2018000260,19160,19160,19160,19160,0
20250106,172700,2018000260,19160,19160,19160,19160,0
20250106,172600,2018000260,19160,19160,19160,19160,0
20250106,172500,2018000260,19160,19160,19160,19160,0
20250106,172400,2018000260,19160,19160,19160,19160,0
20250106,172300,2018000260,19160,19160,19160,19160,0
20250106,172200,2018000260,19160,19160,19160,19160,0
20250106,172100,2018000260,19160,19160,19160,19160,0
20250106,172000,2018000260,19160,19160,19160,19160,0
20250106,171900,2018000260,19160,19160,19160,19160,0
20250106,171800,2018000260,19160,19160,19160,19160,0
20250106,171700,2018000260,19160,19160,19160,19160,0
20250106,171600,2018000260,19160,19160,19160,19160,0
20250106,171500,2018000260,19160,19160,19160,19160,0
20250106,171400,2018000260,19160,19160,19160,19160,0
20250106,171300,2018000260,19160,19160,19160,19160,0
20250106,171200,2018000260,19160,19160,19160,19160,0
20250106,171100,2018000260,19160,19160,19160,19160,0
20250106,171000,2018000260,19160,19160,19160,19160,0
20250106,170900,2018000260,19160,19160,19160,19160,0
20250106,170800,2018000260,19160,19160,19160,19160,0
20250106,170700,2018000260,19160,19160,19160,19160,0
20250106,170600,2018000260,19160,19160,19160,19160,0
20250106,170500,2018000260,19160,19160,19160,19160,0
20250106,170400,2018000260,19160,19160,19160,19160,5203
20250106,170300,2018000260,19160,19160,19160,19160,0
20250106,170200,2018000260,19160,19160,19160,19160,0
20250106,170100,2018000260,19160,19160,19160,19160,0
20250106,170000,2018000260,19160,19160,19160,19160,0
20250106,165900,2018000260,19160,19160,19160,19160,0
20250106,165800,2018000260,19160,19160,19160,19160,0
20250106,165700,2018000260,19160,19160,19160,19160,0
20250106,165600,2018000260,19160,19160,19160,19160,0
20250106,165500,2018000260,19160,19160,19160,19160,0
20250106,165400,2018000260,19160,19160,19160,19160,0
20250106,165300,2018000260,19160,19160,19160,19160,0
20250106,165200,2018000260,19160,19160,19160,19160,0
20250106,165100,2018000260,19160,19160,19160,19160,0
20250106,165000,2018000260,19160,19160,19160,19160,0
20250106,164900,2018000260,19160,19160,19160,19160,0
20250106,164800,2018000260,19160,19160,19160,19160,0
20250106,164700,2018000260,19160,19160,19160,19160,0
20250106,164600,2018000260,19160,19160,19160,19160,0
20250106,164500,2018000260,19160,19160,19160,19160,0
20250106,164400,2018000260,19160,19160,19160,19160,0
20250106,164300,2018000260,19160,19160,19160,19160,0
20250106,164200,2018000260,19160,19160,19160,19160,0
20250106,164100,2018000260,19160,19160,19160,19160,0
20250106,164000,2018000260,19160,19160,19160,19160,0
20250106,163900,2018000260,19160,19160,19160,19160,0
20250106,163800,2018000260,19160,19160,19160,19160,0
20250106,163700,2018000260,19160,19160,19160,19160,0
20250106,163600,2018000260,19160,19160,19160,19160,0
20250106,163500,2018000260,19160,19160,19160,19160,0
20250106,163400,2018000260,19160,19160,19160,19160,5203
20250106,163300,2018000260,19160,19160,19160,19160,0
20250106,163200,2018000260,19160,19160,19160,19160,0
20250106,163100,2018000260,19160,19160,19160,19160,0
20250106,163000,2018000260,19160,19160,19160,19160,0
20250106,162900,2018000260,19160,19160,19160,19160,0
20250106,162800,2018000260,19160,19160,19160,19160,0
20250106,162700,2018000260,19160,19160,19160,19160,0
20250106,162600,2018000260,19160,19160,19160,19160,0
20250106,162500,2018000260,19160,19160,19160,19160,0
20250106,162400,2018000260,19160,19160,19160,19160,0
20250106,162300,2018000260,19160,19160,19160,19160,0
20250106,162200,2018000260,19160,19160,19160,19160,0
20250106,162100,2018000260,19160,19160,19160,19160,0
20250106,162000,2018000260,19160,19160,19160,19160,0
20250106,161900,2018000260,19160,19160,19160,19160,0
20250106,161800,2018000260,19160,19160,19160,19160,0
20250106,161700,2018000260,19160,19160,19160,19160,0
20250106,161600,2018000260,19160,19160,19160,19160,0
20250106,161500,2018000260,19160,19160,19160,19160,0
20250106,161400,2018000260,19160,19160,19160,19160,0
20250106,161300,2018000260,19160,19160,19160,19160,0
20250106,161200,2018000260,19160,19160,19160,19160,0
20250106,161100,2018000260,19160,19160,19160,19160,0
20250106,161000,2018000260,19160,19160,19160,19160,0
20250106,160900,2018000260,19160,19160,19160,19160,0
20250106,160800,2018000260,19160,19160,19160,19160,0
20250106,160700,2018000260,19160,19160,19160,19160,0
20250106,160600,2018000260,19160,19160,19160,19160,0
20250106,160500,2018000260,19160,19160,19160,19160,0
20250106,160400,2018000260,19160,19160,19160,19160,5203
20250106,160300,2018000260,19160,19160,19160,19160,0
20250106,160200,2018000260,19160,19160,19160,19160,0
20250106,160100,2018000260,19160,19160,19160,19160,0
20250106,160000,2018000260,19160,19160,19160,19160,0
20250106,155900,2018000260,19160,19160,19160,19160,0
20250106,155800,2018000260,19160,19160,19160,19160,0
20250106,155700,2018000260,19160,19160,19160,19160,0
20250106,155600,2018000260,19160,19160,19160,19160,0
20250106,155500,2018000260,19160,19160,19160,19160,0
20250106,155400,2018000260,19160,19160,19160,19160,0
20250106,155300,2018000260,19160,19160,19160,19160,0
20250106,155200,2018000260,19160,19160,19160,19160,0
20250106,155100,2018000260,19160,19160,19160,19160,0
20250106,155000,2018000260,19160,19160,19160,19160,0
20250106,154900,2018000260,19160,19160,19160,19160,0
20250106,154800,2018000260,19160,19160,19160,19160,0
20250106,154700,2018000260,19160,19160,19160,19160,0
20250106,154600,2018000260,19160,19160,19160,19160,0
20250106,154500,2018000260,19160,19160,19160,19160,0
20250106,154400,2018000260,19160,19160,19160,19160,0
20250106,154300,2018000260,19160,19160,19160,19160,0
20250106,154200,2018000260,19160,19160,19160,19160,0
20250106,154100,2018000260,19160,19160,19160,19160,0
20250106,154000,2018000260,19160,19160,19160,19160,0
20250106,153900,2018000260,19160,19160,19160,19160,0
20250106,153800,2018000260,19160,19160,19160,19160,0
20250106,153700,2018000260,19160,19160,19160,19160,0
20250106,153600,2018000260,19160,19160,19160,19160,0
20250106,153500,2018000260,19160,19160,19160,19160,0
20250106,153400,2018000260,19160,19160,19160,19160,5203
20250106,153300,2018000260,19160,19160,19160,19160,0
20250106,153200,2018000260,19160,19160,19160,19160,0
20250106,153100,2018000260,19160,19160,19160,19160,0
20250106,153000,2018000260,19160,19160,19160,19160,5203
20250106,152900,1918310780,19170,19170,19170,19170,0
20250106,152800,1918310780,19170,19170,19170,19170,0
20250106,152700,1918310780,19170,19170,19170,19170,0
20250106,152600,1918310780,19170,19170,19170,19170,0
20250106,152500,1918310780,19170,19170,19170,19170,0
20250106,152400,1918310780,19170,19170,19170,19170,0
20250106,152300,1918310780,19170,19170,19170,19170,0
20250106,152200,1918310780,19170,19170,19170,19170,0
20250106,152100,1918310780,19170,19170,19170,19170,0
20250106,152000,1918310780,19170,19170,19170,19170,0
20250106,151900,1918310780,19170,19170,19210,19170,159
20250106,151800,1915261130,19180,19200,19200,19160,535
20250106,151700,1904999140,19210,19200,19210,19200,101
20250106,151600,1903059840,19200,19210,19210,19190,178
20250106,151500,1899640650,19230,19210,19230,19200,110
20250106,151400,1897527300,19200,19200,19250,19180,309
20250106,151300,1891595130,19190,19180,19200,19180,167
20250106,151200,1888389710,19180,19200,19200,19180,135
20250106,151100,1885799270,19180,19210,19210,19180,585
20250106,151000,1874572570,19190,19220,19230,19190,504
20250106,150900,1864894500,19220,19220,19230,19220,80
20250106,150800,1863356810,19230,19220,19230,19210,135
20250106,150700,1860762030,19220,19210,19220,19200,49
20250106,150600,1859821030,19200,19210,19220,19200,95
20250106,150500,1857996460,19210,19210,19220,19200,179
20250106,150400,1854558170,19210,19210,19220,19210,86
20250106,150300,1852906080,19220,19230,19230,19220,153
20250106,150200,1849964990,19220,19230,19240,19220,315
20250106,150100,1843907580,19240,19250,19250,19230,49
20250106,150000,1842965150,19230,19230,19250,19230,62
20250106,145900,1841772500,19240,19240,19240,19230,171
20250106,145800,1838482790,19230,19250,19250,19230,66
20250106,145700,1837213040,19250,19240,19250,19240,45
20250106,145600,1836347180,19240,19240,19250,19240,29
20250106,145500,1835789200,19240,19250,19250,19230,245
20250106,145400,1831074500,19260,19260,19260,19250,55
20250106,145300,1830015600,19250,19250,19260,19250,91
20250106,145200,1828263410,19260,19250,19260,19250,53
20250106,145100,1827243070,19250,19260,19260,19250,53
20250106,145000,1826222760,19250,19250,19260,19250,89
20250106,144900,1824509060,19260,19250,19260,19250,46
20250106,144800,1823623470,19260,19250,19260,19250,111
20250106,144700,1821486700,19250,19240,19260,19240,127
20250106,144600,1819042390,19250,19260,19260,19250,53
20250106,144500,1818022120,19260,19240,19260,19240,297
20250106,144400,1812307230,19240,19240,19260,19240,87
20250106,144300,1810632730,19240,19250,19250,19240,150
20250106,144200,1807745260,19260,19240,19260,19240,236
20250106,144100,1803202830,19240,19240,19250,19240,105
20250106,144000,1801182010,19250,19250,19250,19240,58
20250106,143900,1800065980,19240,19240,19250,19240,145
20250106,143800,1797276150,19230,19240,19240,19230,99
20250106,143700,1795371430,19250,19250,19250,19240,75
20250106,143600,1793928300,19240,19240,19240,19240,50
20250106,143500,1792966300,19240,19230,19250,19230,35
20250106,143400,1792293190,19240,19240,19250,19230,789
20250106,143300,1777113030,19230,19230,19230,19230,48
20250106,143200,1776189990,19230,19230,19240,19220,325
20250106,143100,1769940300,19230,19230,19240,19230,62
20250106,143000,1768747920,19230,19230,19240,19230,39
20250106,142900,1767997920,19230,19230,19240,19220,493
20250106,142800,1758517090,19240,19240,19240,19230,77
20250106,142700,1757036210,19240,19230,19240,19230,85
20250106,142600,1755401370,19230,19230,19240,19230,98
20250106,142500,1753516370,19230,19240,19240,19230,129
20250106,142400,1751035560,19240,19230,19240,19230,153
20250106,142300,1748092430,19230,19230,19240,19230,159
20250106,142200,1745034400,19230,19230,19240,19220,143
20250106,142100,1742284540,19230,19230,19230,19230,23
20250106,142000,1741842250,19230,19230,19240,19230,118
20250106,141900,1739572630,19230,19230,19240,19230,72
20250106,141800,1738187970,19230,19230,19240,19230,64
20250106,141700,1736957240,19230,19230,19240,19230,118
20250106,141600,1734687540,19230,19230,19240,19230,117
20250106,141500,1732437520,19230,19230,19240,19230,56
20250106,141400,1731360630,19230,19230,19240,19230,138
20250106,141300,1728706330,19230,19230,19240,19230,103
20250106,141200,1726725500,19230,19230,19240,19230,92
20250106,141100,1724956170,19230,19230,19240,19230,112
20250106,141000,1722801880,19240,19240,19240,19230,87
20250106,140900,1721128740,19240,19240,19240,19230,68
20250106,140800,1719821000,19240,19240,19250,19240,184
20250106,140700,1716280400,19250,19250,19260,19250,34
20250106,140600,1715625780,19250,19250,19260,19250,97
20250106,140500,1713758220,19260,19250,19260,19240,67
20250106,140400,1712468640,19240,19240,19250,19240,120
20250106,140300,1710159160,19240,19250,19250,19240,58
20250106,140200,1709043200,19240,19240,19250,19240,97
20250106,140100,1707176450,19240,19240,19250,19240,102
20250106,140000,1705213400,19240,19250,19250,19240,161
20250106,135900,1702114590,19240,19230,19240,19220,567
20250106,135800,1691209320,19230,19230,19240,19230,62
20250106,135700,1690016950,19240,19240,19250,19230,52
20250106,135600,1689016770,19240,19240,19250,19230,719
20250106,135500,1675186950,19240,19240,19260,19240,88
20250106,135400,1673492960,19250,19240,19250,19240,190
20250106,135300,1669836070,19240,19240,19250,19240,106
20250106,135200,1667796200,19250,19240,19250,19240,76
20250106,135100,1666333810,19240,19240,19250,19240,84
20250106,135000,1664717580,19230,19230,19240,19230,142
20250106,134900,1661986210,19230,19240,19240,19230,52
20250106,134800,1660986110,19230,19230,19240,19230,43
20250106,134700,1660159200,19230,19240,19240,19230,82
20250106,134600,1658581870,19240,19240,19240,19230,66
20250106,134500,1657312560,19230,19240,19240,19230,44
20250106,134400,1656466380,19240,19230,19240,19230,97
20250106,134300,1654600550,19230,19230,19240,19230,50
20250106,134200,1653638890,19230,19230,19250,19230,59
20250106,134100,1652504160,19240,19230,19240,19230,139
20250106,134000,1649830150,19230,19230,19240,19230,50
20250106,133900,1648868520,19230,19230,19240,19230,55
20250106,133800,1647810700,19230,19240,19240,19230,81
20250106,133700,1646252470,19250,19230,19250,19230,102
20250106,133600,1644290090,19230,19240,19240,19230,323
20250106,133500,1638078690,19240,19230,19240,19230,110
20250106,133400,1635962670,19230,19240,19240,19230,70
20250106,133300,1634616440,19240,19240,19240,19230,53
20250106,133200,1633596800,19250,19240,19250,19240,98
20250106,133100,1631710840,19240,19240,19250,19240,481
20250106,133000,1622456290,19240,19240,19250,19240,80
20250106,132900,1620916960,19250,19240,19250,19240,547
20250106,132800,1610392030,19250,19240,19250,19240,78
20250106,132700,1608891020,19240,19240,19250,19240,55
20250106,132600,1607832730,19250,19250,19250,19240,55
20250106,132500,1606774090,19240,19240,19250,19240,48
20250106,132400,1605850480,19240,19260,19260,19240,138
20250106,132300,1603194270,19260,19260,19270,19230,1085
20250106,132200,1582317820,19260,19260,19260,19250,113
20250106,132100,1580141520,19260,19260,19260,19250,88
20250106,132000,1578447070,19250,19260,19260,19250,43
20250106,131900,1577619230,19250,19240,19260,19230,172
20250106,131800,1574308830,19230,19240,19240,19230,75
20250106,131700,1572866080,19240,19250,19250,19240,29
20250106,131600,1572308030,19250,19240,19250,19240,44
20250106,131500,1571461360,19240,19240,19250,19240,64
20250106,131400,1570229850,19230,19250,19250,19230,41
20250106,131300,1569441280,19230,19230,19250,19230,381
20250106,131200,1562110250,19230,19230,19240,19230,391
20250106,131100,1554590870,19230,19230,19240,19230,83
20250106,131000,1552994560,19230,19230,19240,19230,62
20250106,130900,1551802190,19240,19240,19240,19230,106
20250106,130800,1549763310,19240,19230,19240,19230,86
20250106,130700,1548109320,19230,19250,19250,19230,62
20250106,130600,1546916760,19250,19230,19250,19230,100
20250106,130500,1544993080,19240,19240,19250,19240,42
20250106,130400,1544184990,19240,19240,19250,19230,91
20250106,130300,1542434440,19240,19240,19250,19230,74
20250106,130200,1541010270,19240,19250,19250,19240,39
20250106,130100,1540259890,19230,19240,19250,19230,151
20250106,130000,1537354740,19250,19240,19260,19240,80
20250106,125900,1535814940,19250,19240,19250,19240,50
20250106,125800,1534852850,19240,19250,19250,19240,145
20250106,125700,1532062670,19250,19250,19250,19240,106
20250106,125600,1530022540,19250,19250,19250,19240,71
20250106,125500,1528656270,19250,19240,19250,19240,24
20250106,125400,1528194360,19250,19250,19250,19240,77
20250106,125300,1526712170,19250,19240,19260,19240,55
20250106,125200,1525653760,19240,19250,19260,19240,50
20250106,125100,1524691350,19260,19250,19260,19250,90
20250106,125000,1522958290,19250,19250,19250,19250,46
20250106,124900,1522072790,19250,19260,19260,19240,58
20250106,124800,1520956620,19250,19240,19260,19230,162
20250106,124700,1517838730,19240,19240,19250,19240,58
20250106,124600,1516722670,19240,19260,19260,19240,11
20250106,124500,1516510910,19260,19250,19260,19240,89
20250106,124400,1514797640,19250,19250,19260,19250,31
20250106,124300,1514200840,19260,19240,19260,19240,101
20250106,124200,1512256890,19250,19240,19250,19240,51
20250106,124100,1511275530,19240,19250,19250,19230,52
20250106,124000,1510275430,19250,19240,19250,19240,47
20250106,123900,1509371100,19250,19240,19250,19230,98
20250106,123800,1507485860,19230,19230,19240,19230,26
20250106,123700,1506985860,19230,19240,19240,19230,57
20250106,123600,1505889700,19240,19230,19240,19230,87
20250106,123500,1504216060,19230,19230,19240,19230,113
20250106,123400,1502042340,19230,19220,19230,19220,359
20250106,123300,1495139890,19220,19230,19230,19220,159
20250106,123200,1492082800,19240,19230,19240,19230,13
20250106,123100,1491832770,19240,19240,19250,19240,38
20250106,123000,1491101630,19240,19240,19250,19230,73
20250106,122900,1489697060,19240,19240,19250,19240,31
20250106,122800,1489100610,19240,19250,19250,19240,39
20250106,122700,1488350220,19240,19250,19250,19240,81
20250106,122600,1486791250,19240,19240,19250,19230,162
20250106,122500,1483674390,19230,19240,19240,19230,104
20250106,122400,1481674300,19230,19240,19240,19230,91
20250106,122300,1479923830,19250,19240,19250,19230,33
20250106,122200,1479289150,19230,19230,19250,19230,46
20250106,122100,1478404550,19260,19240,19260,19240,111
20250106,122000,1476268100,19250,19250,19250,19240,50
20250106,121900,1475306050,19240,19230,19240,19230,483
20250106,121800,1466013320,19230,19230,19240,19230,104
20250106,121700,1464012890,19240,19230,19240,19230,34
20250106,121600,1463359040,19230,19240,19240,19230,40
20250106,121500,1462589800,19230,19240,19240,19220,215
20250106,121400,1458454310,19230,19240,19240,19230,46
20250106,121300,1457569380,19240,19240,19250,19240,36
20250106,121200,1456876680,19250,19240,19250,19240,51
20250106,121100,1455895350,19230,19230,19250,19230,53
20250106,121000,1454875950,19230,19240,19250,19230,28
20250106,120900,1454337300,19240,19240,19250,19240,45
20250106,120800,1453471400,19240,19230,19240,19220,48
20250106,120700,1452548250,19230,19220,19230,19220,45
20250106,120600,1451683320,19240,19240,19240,19220,4433
20250106,120500,1366436950,19240,19240,19240,19240,73
20250106,120400,1365032430,19240,19240,19250,19240,89
20250106,120300,1363320040,19240,19250,19250,19240,129
20250106,120200,1360837470,19240,19240,19250,19240,84
20250106,120100,1359221240,19250,19250,19250,19240,42
20250106,120000,1358413050,19250,19250,19260,19240,123
20250106,115900,1356045290,19240,19250,19250,19240,51
20250106,115800,1355063960,19250,19250,19250,19240,46
20250106,115700,1354178490,19250,19250,19260,19250,90
20250106,115600,1352445500,19250,19250,19260,19240,75
20250106,115500,1351002110,19250,19250,19260,19250,83
20250106,115400,1349404240,19250,19240,19250,19240,122
20250106,115300,1347056680,19250,19260,19260,19240,55
20250106,115200,1345998150,19260,19240,19260,19240,74
20250106,115100,1344573970,19240,19250,19260,19230,452
20250106,115000,1335877180,19250,19260,19260,19240,26
20250106,114900,1335376540,19260,19260,19260,19250,43
20250106,114800,1334548680,19260,19250,19270,19250,92
20250106,114700,1332776770,19250,19250,19260,19250,30
20250106,114600,1332199250,19260,19260,19260,19250,35
20250106,114500,1331525180,19270,19260,19280,19260,111
20250106,114400,1329385720,19250,19250,19290,19250,58
20250106,114300,1328269180,19290,19280,19290,19260,137
20250106,114200,1325626880,19280,19250,19280,19250,60
20250106,114100,1324471130,19260,19260,19270,19260,31
20250106,114000,1323874060,19290,19260,19290,19260,53
20250106,113900,1322852870,19280,19270,19280,19250,79
20250106,113800,1321330720,19270,19270,19270,19260,36
20250106,113700,1320637150,19270,19260,19290,19260,8
20250106,113600,1320483000,19290,19280,19290,19280,174
20250106,113500,1317127610,19280,19290,19290,19280,40
20250106,113400,1316356380,19280,19290,19290,19280,66
20250106,113300,1315083490,19290,19290,19300,19290,51
20250106,113200,1314099680,19300,19280,19310,19280,35
20250106,113100,1313424390,19300,19280,19300,19280,340
20250106,113000,1306864900,19280,19280,19280,19270,124
20250106,112900,1304474240,19270,19270,19270,19260,44
20250106,112800,1303626730,19270,19280,19280,19270,56
20250106,112700,1302547600,19270,19270,19280,19260,38
20250106,112600,1301815370,19280,19250,19290,19250,59
20250106,112500,1300678350,19260,19260,19280,19260,51
20250106,112400,1299696070,19270,19270,19320,19270,82
20250106,112300,1298115620,19280,19330,19330,19280,58
20250106,112200,1296996610,19300,19250,19320,19250,1357
20250106,112100,1270850060,19240,19230,19250,19230,69
20250106,112000,1269522610,19240,19220,19240,19220,1234
20250106,111900,1245781990,19240,19230,19240,19220,68
20250106,111800,1244474350,19230,19220,19240,19220,713
20250106,111700,1230764140,19220,19210,19230,19210,201
20250106,111600,1226900930,19220,19210,19220,19210,83
20250106,111500,1225306010,19210,19220,19230,19210,288
20250106,111400,1219768040,19220,19210,19230,19210,297
20250106,111300,1214062440,19210,19210,19220,19210,93
20250106,111200,1212275450,19210,19190,19220,19190,191
20250106,111100,1208605420,19190,19190,19200,19190,7
20250106,111000,1208471060,19190,19210,19220,19160,238
20250106,110900,1203903690,19220,19220,19230,19210,95
20250106,110800,1202077820,19220,19210,19230,19210,1162
20250106,110700,1179742030,19210,19210,19220,19210,192
20250106,110600,1176053280,19220,19200,19220,19200,53
20250106,110500,1175035190,19200,19200,19210,19200,202
20250106,110400,1171155870,19210,19210,19220,19200,143
20250106,110300,1168408460,19220,19210,19220,19210,139
20250106,110200,1165738140,19220,19210,19220,19210,47
20250106,110100,1164835250,19210,19220,19220,19190,194
20250106,110000,1161109240,19210,19210,19220,19210,164
20250106,105900,1157958710,19220,19220,19220,19210,135
20250106,105800,1155365180,19220,19210,19220,19200,265
20250106,105700,1150272780,19220,19200,19220,19190,240
20250106,105600,1145663580,19200,19210,19220,19200,276
20250106,105500,1140361640,19220,19210,19220,19190,53
20250106,105400,1139344230,19180,19220,19230,19180,321
20250106,105300,1133174830,19220,19230,19230,19220,41
20250106,105200,1132386760,19230,19220,19230,19200,242
20250106,105100,1127734660,19200,19210,19220,19200,158
20250106,105000,1124699360,19220,19210,19220,19210,429
20250106,104900,1116458240,19210,19200,19220,19190,92
20250106,104800,1114691830,19190,19180,19190,19180,183
20250106,104700,1111180980,19180,19160,19180,19150,258
20250106,104600,1106235660,19160,19110,19160,19110,186
20250106,104500,1102673580,19160,19110,19160,19100,106
20250106,104400,1100645540,19110,19140,19150,19100,777
20250106,104300,1085782070,19140,19150,19150,19140,319
20250106,104200,1079674940,19140,19120,19140,19120,117
20250106,104100,1077436820,19090,19140,19140,19090,77
20250106,104000,1075964460,19140,19180,19190,19140,256
20250106,103900,1071057540,19180,19130,19180,19130,568
20250106,103800,1060178100,19130,19130,19140,19100,89
20250106,103700,1058476900,19100,19090,19140,19090,781
20250106,103600,1043552460,19090,19100,19110,19090,187
20250106,103500,1039980980,19100,19100,19110,19090,381
20250106,103400,1032704400,19100,19090,19100,19090,153
20250106,103300,1029782430,19090,19100,19110,19090,356
20250106,103200,1022985530,19100,19090,19100,19080,181
20250106,103100,1019530600,19070,19080,19100,19060,87
20250106,103000,1017871000,19090,19080,19100,19070,611
20250106,102900,1006212290,19080,19070,19080,19060,453
20250106,102800,997573510,19060,19060,19070,19060,198
20250106,102700,993799180,19060,19070,19070,19060,107
20250106,102600,991759640,19070,19070,19070,19060,85
20250106,102500,990139420,19060,19050,19070,19050,660
20250106,102400,977559660,19060,19050,19080,19050,1292
20250106,102300,952926880,19060,19070,19070,19060,210
20250106,102200,948923220,19070,19040,19070,19040,330
20250106,102100,942634480,19050,19050,19050,19030,85
20250106,102000,941016240,19050,19060,19070,19050,360
20250106,101900,934151420,19070,19060,19080,19060,369
20250106,101800,927115190,19060,19050,19060,19050,97
20250106,101700,925267110,19040,19070,19070,19040,1210
20250106,101600,902219800,19070,19080,19080,19070,193
20250106,101500,898539190,19070,19070,19080,19060,374
20250106,101400,891407190,19070,19060,19070,19060,128
20250106,101300,888967040,19070,19070,19070,19060,121
20250106,101200,886660240,19070,19070,19080,19050,146
20250106,101100,883876830,19070,19070,19080,19050,228
20250106,101000,879529260,19070,19070,19070,19050,94
20250106,100900,877737790,19060,19070,19070,19040,132
20250106,100800,875222810,19070,19050,19070,19040,256
20250106,100700,870347060,19060,19100,19100,19060,551
20250106,100600,859831540,19090,19110,19110,19090,222
20250106,100500,855591050,19110,19090,19110,19090,215
20250106,100400,851485090,19090,19120,19130,19090,403
20250106,100300,843783780,19120,19110,19120,19100,193
20250106,100200,840095830,19110,19100,19110,19090,212
20250106,100100,836047310,19100,19090,19100,19060,136
20250106,100000,833452670,19090,19060,19090,19060,54
20250106,095900,832422980,19080,19070,19100,19070,603
20250106,095800,820908980,19040,19070,19070,19040,126
20250106,095700,818507590,19080,19040,19080,19040,168
20250106,095600,815305090,19070,19010,19070,19010,1330
20250106,095500,789984870,19010,18990,19050,18990,139
20250106,095400,787338540,19000,19000,19070,19000,2405
20250106,095300,741606790,19030,18960,19030,18960,1402
20250106,095200,714947720,18970,18940,18970,18940,713
20250106,095100,701437010,18950,18950,18960,18940,1268
20250106,095000,677416800,18950,18950,18950,18940,890
20250106,094900,660551580,18950,18950,18970,18940,1522
20250106,094800,631688480,18950,18970,18970,18950,630
20250106,094700,619746540,18970,18960,18980,18950,1917
20250106,094600,583400010,18960,18980,18980,18960,571
20250106,094500,572563920,18970,18990,18990,18970,569
20250106,094400,561767100,19000,19010,19030,18990,568
20250106,094300,550971520,18970,19010,19020,18970,1849
20250106,094200,515850180,19000,19000,19030,19000,422
20250106,094100,507830390,19000,19030,19030,19000,207
20250106,094000,503891540,19020,18990,19060,18990,1217
20250106,093900,480761290,18990,19000,19000,18990,735
20250106,093800,466799360,19000,19030,19030,19000,693
20250106,093700,453624160,19030,19030,19030,19030,60
20250106,093600,452482360,19030,19020,19040,19020,348
20250106,093500,445859910,19030,19040,19040,19030,223
20250106,093400,441616090,19050,19040,19050,19030,123
20250106,093300,439274950,19030,19020,19040,19020,151
20250106,093200,436401830,19020,19010,19020,18990,157
20250106,093100,433417840,19010,18990,19010,18990,61
20250106,093000,432259040,18990,19020,19040,18990,1155
20250106,092900,410311010,19010,19010,19040,19010,88
20250106,092800,408636980,19000,19050,19050,19000,43
20250106,092700,407819290,19040,19040,19040,19040,129
20250106,092600,405363130,19000,19040,19050,19000,108
20250106,092500,403308300,19000,19000,19000,18990,111
20250106,092400,401199550,19000,18980,19010,18980,134
20250106,092300,398654580,18980,18980,19000,18980,468
20250106,092200,389764830,18980,18980,18990,18950,169
20250106,092100,386558560,18950,18980,18990,18940,2183
20250106,092000,345158790,18970,19010,19010,18970,2320
20250106,091900,301081090,19010,19040,19040,19010,2761
20250106,091800,248563750,19040,19060,19070,19020,480
20250106,091700,239415700,19060,19060,19060,19050,39
20250106,091600,238672400,19060,19020,19060,19020,189
20250106,091500,235075930,19010,19030,19030,19010,262
20250106,091400,230094510,19020,19010,19020,19010,54
20250106,091300,229067700,19010,19020,19060,18990,1298
20250106,091200,204402240,19020,19020,19060,19010,155
20250106,091100,201450110,19020,19000,19020,18990,694
20250106,091000,188262150,19010,19020,19030,19000,2369
20250106,090900,143241730,19030,19050,19060,19020,871
20250106,090800,126666820,19060,19060,19060,19050,177
20250106,090700,123293680,19040,19110,19110,19030,1517
20250106,090600,94370120,19100,19190,19190,19100,2483
20250106,090500,46835710,19180,19270,19270,19180,543
20250106,090400,36414010,19270,19190,19270,19180,146
20250106,090300,33612740,19190,19190,19330,19180,403
20250106,090200,25871630,19190,19180,19190,19180,40
20250106,090100,25104050,19310,19190,19310,19180,107
20250106,090000,23050860,19190,19230,19340,19190,1199