stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192200,5541863020,17320,17320,17320,17320,7180
20250102,192100,5541863020,17320,17320,17320,17320,0
20250102,192000,5541863020,17320,17320,17320,17320,0
20250102,191900,5541863020,17320,17320,17320,17320,0
20250102,191800,5541863020,17320,17320,17320,17320,0
20250102,191700,5541863020,17320,17320,17320,17320,0
20250102,191600,5541863020,17320,17320,17320,17320,0
20250102,191500,5541863020,17320,17320,17320,17320,0
20250102,191400,5541863020,17320,17320,17320,17320,0
20250102,191300,5541863020,17320,17320,17320,17320,0
20250102,191200,5541863020,17320,17320,17320,17320,0
20250102,191100,5541863020,17320,17320,17320,17320,0
20250102,191000,5541863020,17320,17320,17320,17320,0
20250102,190900,5541863020,17320,17320,17320,17320,0
20250102,190800,5541863020,17320,17320,17320,17320,0
20250102,190700,5541863020,17320,17320,17320,17320,0
20250102,190600,5541863020,17320,17320,17320,17320,0
20250102,190500,5541863020,17320,17320,17320,17320,0
20250102,190400,5541863020,17320,17320,17320,17320,0
20250102,190300,5541863020,17320,17320,17320,17320,0
20250102,190200,5541863020,17320,17320,17320,17320,0
20250102,190100,5541863020,17320,17320,17320,17320,0
20250102,190000,5541863020,17320,17320,17320,17320,0
20250102,185900,5541863020,17320,17320,17320,17320,0
20250102,185800,5541863020,17320,17320,17320,17320,0
20250102,185700,5541863020,17320,17320,17320,17320,0
20250102,185600,5541863020,17320,17320,17320,17320,0
20250102,185500,5541863020,17320,17320,17320,17320,0
20250102,185400,5541863020,17320,17320,17320,17320,0
20250102,185300,5541863020,17320,17320,17320,17320,0
20250102,185200,5541863020,17320,17320,17320,17320,7180
20250102,185100,5541863020,17320,17320,17320,17320,0
20250102,185000,5541863020,17320,17320,17320,17320,0
20250102,184900,5541863020,17320,17320,17320,17320,0
20250102,184800,5541863020,17320,17320,17320,17320,0
20250102,184700,5541863020,17320,17320,17320,17320,0
20250102,184600,5541863020,17320,17320,17320,17320,0
20250102,184500,5541863020,17320,17320,17320,17320,0
20250102,184400,5541863020,17320,17320,17320,17320,0
20250102,184300,5541863020,17320,17320,17320,17320,0
20250102,184200,5541863020,17320,17320,17320,17320,0
20250102,184100,5541863020,17320,17320,17320,17320,0
20250102,184000,5541863020,17320,17320,17320,17320,0
20250102,183900,5541863020,17320,17320,17320,17320,0
20250102,183800,5541863020,17320,17320,17320,17320,0
20250102,183700,5541863020,17320,17320,17320,17320,0
20250102,183600,5541863020,17320,17320,17320,17320,0
20250102,183500,5541863020,17320,17320,17320,17320,0
20250102,183400,5541863020,17320,17320,17320,17320,0
20250102,183300,5541863020,17320,17320,17320,17320,0
20250102,183200,5541863020,17320,17320,17320,17320,0
20250102,183100,5541863020,17320,17320,17320,17320,0
20250102,183000,5541863020,17320,17320,17320,17320,0
20250102,182900,5541863020,17320,17320,17320,17320,0
20250102,182800,5541863020,17320,17320,17320,17320,0
20250102,182700,5541863020,17320,17320,17320,17320,0
20250102,182600,5541863020,17320,17320,17320,17320,0
20250102,182500,5541863020,17320,17320,17320,17320,0
20250102,182400,5541863020,17320,17320,17320,17320,0
20250102,182300,5541863020,17320,17320,17320,17320,0
20250102,182200,5541863020,17320,17320,17320,17320,7180
20250102,182100,5541863020,17320,17320,17320,17320,0
20250102,182000,5541863020,17320,17320,17320,17320,0
20250102,181900,5541863020,17320,17320,17320,17320,0
20250102,181800,5541863020,17320,17320,17320,17320,0
20250102,181700,5541863020,17320,17320,17320,17320,0
20250102,181600,5541863020,17320,17320,17320,17320,0
20250102,181500,5541863020,17320,17320,17320,17320,0
20250102,181400,5541863020,17320,17320,17320,17320,0
20250102,181300,5541863020,17320,17320,17320,17320,0
20250102,181200,5541863020,17320,17320,17320,17320,0
20250102,181100,5541863020,17320,17320,17320,17320,0
20250102,181000,5541863020,17320,17320,17320,17320,0
20250102,180900,5541863020,17320,17320,17320,17320,0
20250102,180800,5541863020,17320,17320,17320,17320,0
20250102,180700,5541863020,17320,17320,17320,17320,0
20250102,180600,5541863020,17320,17320,17320,17320,0
20250102,180500,5541863020,17320,17320,17320,17320,0
20250102,180400,5541863020,17320,17320,17320,17320,0
20250102,180300,5541863020,17320,17320,17320,17320,0
20250102,180200,5541863020,17320,17320,17320,17320,0
20250102,180100,5541863020,17320,17320,17320,17320,0
20250102,180000,5541863020,17320,17320,17320,17320,0
20250102,175900,5541863020,17320,17320,17320,17320,0
20250102,175800,5541863020,17320,17320,17320,17320,0
20250102,175700,5541863020,17320,17320,17320,17320,0
20250102,175600,5541863020,17320,17320,17320,17320,0
20250102,175500,5541863020,17320,17320,17320,17320,0
20250102,175400,5541863020,17320,17320,17320,17320,0
20250102,175300,5541863020,17320,17320,17320,17320,0
20250102,175200,5541863020,17320,17320,17320,17320,7180
20250102,175100,5541863020,17320,17320,17320,17320,0
20250102,175000,5541863020,17320,17320,17320,17320,0
20250102,174900,5541863020,17320,17320,17320,17320,0
20250102,174800,5541863020,17320,17320,17320,17320,0
20250102,174700,5541863020,17320,17320,17320,17320,0
20250102,174600,5541863020,17320,17320,17320,17320,0
20250102,174500,5541863020,17320,17320,17320,17320,0
20250102,174400,5541863020,17320,17320,17320,17320,0
20250102,174300,5541863020,17320,17320,17320,17320,0
20250102,174200,5541863020,17320,17320,17320,17320,0
20250102,174100,5541863020,17320,17320,17320,17320,0
20250102,174000,5541863020,17320,17320,17320,17320,0
20250102,173900,5541863020,17320,17320,17320,17320,0
20250102,173800,5541863020,17320,17320,17320,17320,0
20250102,173700,5541863020,17320,17320,17320,17320,0
20250102,173600,5541863020,17320,17320,17320,17320,0
20250102,173500,5541863020,17320,17320,17320,17320,0
20250102,173400,5541863020,17320,17320,17320,17320,0
20250102,173300,5541863020,17320,17320,17320,17320,0
20250102,173200,5541863020,17320,17320,17320,17320,0
20250102,173100,5541863020,17320,17320,17320,17320,0
20250102,173000,5541863020,17320,17320,17320,17320,0
20250102,172900,5541863020,17320,17320,17320,17320,0
20250102,172800,5541863020,17320,17320,17320,17320,0
20250102,172700,5541863020,17320,17320,17320,17320,0
20250102,172600,5541863020,17320,17320,17320,17320,0
20250102,172500,5541863020,17320,17320,17320,17320,0
20250102,172400,5541863020,17320,17320,17320,17320,0
20250102,172300,5541863020,17320,17320,17320,17320,0
20250102,172200,5541863020,17320,17320,17320,17320,7180
20250102,172100,5541863020,17320,17320,17320,17320,0
20250102,172000,5541863020,17320,17320,17320,17320,0
20250102,171900,5541863020,17320,17320,17320,17320,0
20250102,171800,5541863020,17320,17320,17320,17320,0
20250102,171700,5541863020,17320,17320,17320,17320,0
20250102,171600,5541863020,17320,17320,17320,17320,0
20250102,171500,5541863020,17320,17320,17320,17320,0
20250102,171400,5541863020,17320,17320,17320,17320,0
20250102,171300,5541863020,17320,17320,17320,17320,0
20250102,171200,5541863020,17320,17320,17320,17320,0
20250102,171100,5541863020,17320,17320,17320,17320,0
20250102,171000,5541863020,17320,17320,17320,17320,0
20250102,170900,5541863020,17320,17320,17320,17320,0
20250102,170800,5541863020,17320,17320,17320,17320,0
20250102,170700,5541863020,17320,17320,17320,17320,0
20250102,170600,5541863020,17320,17320,17320,17320,0
20250102,170500,5541863020,17320,17320,17320,17320,0
20250102,170400,5541863020,17320,17320,17320,17320,0
20250102,170300,5541863020,17320,17320,17320,17320,0
20250102,170200,5541863020,17320,17320,17320,17320,0
20250102,170100,5541863020,17320,17320,17320,17320,0
20250102,170000,5541863020,17320,17320,17320,17320,0
20250102,165900,5541863020,17320,17320,17320,17320,0
20250102,165800,5541863020,17320,17320,17320,17320,0
20250102,165700,5541863020,17320,17320,17320,17320,0
20250102,165600,5541863020,17320,17320,17320,17320,0
20250102,165500,5541863020,17320,17320,17320,17320,0
20250102,165400,5541863020,17320,17320,17320,17320,0
20250102,165300,5541863020,17320,17320,17320,17320,0
20250102,165200,5541863020,17320,17320,17320,17320,7180
20250102,165100,5541863020,17320,17320,17320,17320,0
20250102,165000,5541863020,17320,17320,17320,17320,0
20250102,164900,5541863020,17320,17320,17320,17320,0
20250102,164800,5541863020,17320,17320,17320,17320,0
20250102,164700,5541863020,17320,17320,17320,17320,0
20250102,164600,5541863020,17320,17320,17320,17320,0
20250102,164500,5541863020,17320,17320,17320,17320,0
20250102,164400,5541863020,17320,17320,17320,17320,0
20250102,164300,5541863020,17320,17320,17320,17320,0
20250102,164200,5541863020,17320,17320,17320,17320,0
20250102,164100,5541863020,17320,17320,17320,17320,0
20250102,164000,5541863020,17320,17320,17320,17320,0
20250102,163900,5541863020,17320,17320,17320,17320,0
20250102,163800,5541863020,17320,17320,17320,17320,0
20250102,163700,5541863020,17320,17320,17320,17320,0
20250102,163600,5541863020,17320,17320,17320,17320,0
20250102,163500,5541863020,17320,17320,17320,17320,0
20250102,163400,5541863020,17320,17320,17320,17320,0
20250102,163300,5541863020,17320,17320,17320,17320,0
20250102,163200,5541863020,17320,17320,17320,17320,0
20250102,163100,5541863020,17320,17320,17320,17320,0
20250102,163000,5541863020,17320,17320,17320,17320,0
20250102,162900,5541863020,17320,17320,17320,17320,0
20250102,162800,5541863020,17320,17320,17320,17320,0
20250102,162700,5541863020,17320,17320,17320,17320,0
20250102,162600,5541863020,17320,17320,17320,17320,0
20250102,162500,5541863020,17320,17320,17320,17320,0
20250102,162400,5541863020,17320,17320,17320,17320,0
20250102,162300,5541863020,17320,17320,17320,17320,0
20250102,162200,5541863020,17320,17320,17320,17320,7180
20250102,162100,5541863020,17320,17320,17320,17320,0
20250102,162000,5541863020,17320,17320,17320,17320,0
20250102,161900,5541863020,17320,17320,17320,17320,0
20250102,161800,5541863020,17320,17320,17320,17320,0
20250102,161700,5541863020,17320,17320,17320,17320,0
20250102,161600,5541863020,17320,17320,17320,17320,0
20250102,161500,5541863020,17320,17320,17320,17320,0
20250102,161400,5541863020,17320,17320,17320,17320,0
20250102,161300,5541863020,17320,17320,17320,17320,0
20250102,161200,5541863020,17320,17320,17320,17320,0
20250102,161100,5541863020,17320,17320,17320,17320,0
20250102,161000,5541863020,17320,17320,17320,17320,0
20250102,160900,5541863020,17320,17320,17320,17320,0
20250102,160800,5541863020,17320,17320,17320,17320,0
20250102,160700,5541863020,17320,17320,17320,17320,0
20250102,160600,5541863020,17320,17320,17320,17320,0
20250102,160500,5541863020,17320,17320,17320,17320,0
20250102,160400,5541863020,17320,17320,17320,17320,0
20250102,160300,5541863020,17320,17320,17320,17320,0
20250102,160200,5541863020,17320,17320,17320,17320,0
20250102,160100,5541863020,17320,17320,17320,17320,0
20250102,160000,5541863020,17320,17320,17320,17320,0
20250102,155900,5541863020,17320,17320,17320,17320,0
20250102,155800,5541863020,17320,17320,17320,17320,0
20250102,155700,5541863020,17320,17320,17320,17320,0
20250102,155600,5541863020,17320,17320,17320,17320,0
20250102,155500,5541863020,17320,17320,17320,17320,0
20250102,155400,5541863020,17320,17320,17320,17320,0
20250102,155300,5541863020,17320,17320,17320,17320,0
20250102,155200,5541863020,17320,17320,17320,17320,7180
20250102,155100,5541863020,17320,17320,17320,17320,0
20250102,155000,5541863020,17320,17320,17320,17320,0
20250102,154900,5541863020,17320,17320,17320,17320,0
20250102,154800,5541863020,17320,17320,17320,17320,0
20250102,154700,5541863020,17320,17320,17320,17320,0
20250102,154600,5541863020,17320,17320,17320,17320,0
20250102,154500,5541863020,17320,17320,17320,17320,0
20250102,154400,5541863020,17320,17320,17320,17320,0
20250102,154300,5541863020,17320,17320,17320,17320,0
20250102,154200,5541863020,17320,17320,17320,17320,0
20250102,154100,5541863020,17320,17320,17320,17320,0
20250102,154000,5541863020,17320,17320,17320,17320,0
20250102,153900,5541863020,17320,17320,17320,17320,0
20250102,153800,5541863020,17320,17320,17320,17320,0
20250102,153700,5541863020,17320,17320,17320,17320,0
20250102,153600,5541863020,17320,17320,17320,17320,0
20250102,153500,5541863020,17320,17320,17320,17320,0
20250102,153400,5541863020,17320,17320,17320,17320,0
20250102,153300,5541863020,17320,17320,17320,17320,0
20250102,153200,5541863020,17320,17320,17320,17320,0
20250102,153100,5541863020,17320,17320,17320,17320,0
20250102,153000,5541863020,17320,17320,17320,17320,7180
20250102,152900,5417505420,17400,17400,17400,17400,0
20250102,152800,5417505420,17400,17400,17400,17400,0
20250102,152700,5417505420,17400,17400,17400,17400,0
20250102,152600,5417505420,17400,17400,17400,17400,0
20250102,152500,5417505420,17400,17400,17400,17400,0
20250102,152400,5417505420,17400,17400,17400,17400,0
20250102,152300,5417505420,17400,17400,17400,17400,0
20250102,152200,5417505420,17400,17400,17400,17400,0
20250102,152100,5417505420,17400,17400,17400,17400,0
20250102,152000,5417505420,17400,17400,17400,17400,0
20250102,151900,5417505420,17400,17440,17440,17360,621
20250102,151800,5406693570,17440,17440,17460,17430,1377
20250102,151700,5382673680,17450,17370,17450,17360,2225
20250102,151600,5343925410,17370,17360,17400,17360,874
20250102,151500,5328742770,17360,17350,17370,17350,747
20250102,151400,5315779440,17370,17330,17370,17310,1059
20250102,151300,5297411960,17350,17300,17360,17300,1343
20250102,151200,5274133770,17290,17320,17330,17250,2662
20250102,151100,5228143990,17310,17330,17430,17260,3204
20250102,151000,5172664590,17320,17340,17560,17280,15840
20250102,150900,4896380010,17340,17320,17340,17310,768
20250102,150800,4883072720,17330,17310,17330,17310,749
20250102,150700,4870097360,17320,17270,17330,17270,1598
20250102,150600,4842430230,17330,17260,17330,17260,2602
20250102,150500,4797453220,17260,17210,17260,17200,2596
20250102,150400,4752753770,17210,17190,17210,17190,403
20250102,150300,4745823660,17180,17190,17190,17160,40
20250102,150200,4745136560,17200,17150,17200,17150,1957
20250102,150100,4711516840,17150,17150,17150,17150,47
20250102,150000,4710710790,17160,17140,17160,17140,202
20250102,145900,4707246380,17140,17140,17140,17140,2
20250102,145800,4707212100,17140,17130,17140,17130,760
20250102,145700,4694191600,17130,17150,17150,17130,593
20250102,145600,4684027820,17150,17150,17150,17150,20
20250102,145500,4683684820,17140,17140,17140,17140,3
20250102,145400,4683633400,17160,17150,17160,17150,756
20250102,145300,4670662550,17150,17150,17150,17150,20
20250102,145200,4670319550,17130,17130,17140,17130,387
20250102,145100,4663689590,17130,17140,17140,17130,472
20250102,145000,4655604220,17140,17140,17140,17140,59
20250102,144900,4654592960,17130,17150,17150,17130,1406
20250102,144800,4630491930,17130,17140,17140,17130,210
20250102,144700,4626893550,17140,17140,17150,17140,153
20250102,144600,4624271120,17140,17140,17140,17140,160
20250102,144500,4621528720,17150,17150,17150,17150,50
20250102,144400,4620671220,17150,17150,17150,17150,200
20250102,144300,4617241220,17140,17150,17150,17140,118
20250102,144200,4615217700,17120,17150,17150,17120,837
20250102,144100,4600869610,17160,17160,17160,17160,59
20250102,144000,4599857170,17160,17160,17160,17160,179
20250102,143900,4596785530,17160,17180,17180,17160,788
20250102,143800,4583257310,17190,17180,17190,17180,351
20250102,143700,4577227110,17180,17190,17190,17180,35
20250102,143600,4576625490,17180,17180,17180,17180,0
20250102,143500,4576625490,17180,17180,17180,17170,191
20250102,143400,4573344120,17180,17180,17180,17180,178
20250102,143300,4570286080,17190,17180,17190,17180,47
20250102,143200,4569478360,17180,17180,17180,17180,0
20250102,143100,4569478360,17180,17190,17190,17180,42
20250102,143000,4568756750,17190,17190,17190,17190,20
20250102,142900,4568412950,17180,17200,17200,17180,633
20250102,142800,4557529870,17200,17190,17200,17190,183
20250102,142700,4554382370,17190,17200,17200,17190,419
20250102,142600,4547175600,17200,17190,17200,17190,741
20250102,142500,4534437800,17210,17210,17220,17190,739
20250102,142400,4521723830,17220,17220,17220,17210,5
20250102,142300,4521637760,17220,17200,17220,17200,770
20250102,142200,4508389830,17180,17180,17180,17180,100
20250102,142100,4506671830,17180,17210,17210,17180,601
20250102,142000,4496341060,17200,17200,17200,17200,227
20250102,141900,4492436660,17200,17200,17200,17200,441
20250102,141800,4484851460,17200,17190,17200,17190,203
20250102,141700,4481360620,17180,17160,17180,17160,160
20250102,141600,4478612500,17160,17150,17160,17150,246
20250102,141500,4474391310,17150,17150,17150,17150,97
20250102,141400,4472727760,17150,17140,17150,17140,45
20250102,141300,4471956240,17140,17150,17150,17140,21
20250102,141200,4471596100,17150,17150,17150,17150,0
20250102,141100,4471596100,17150,17130,17150,17130,224
20250102,141000,4467757410,17130,17120,17130,17120,52
20250102,140900,4466866960,17130,17130,17130,17130,92
20250102,140800,4465291000,17120,17100,17120,17100,721
20250102,140700,4452948430,17110,17110,17110,17110,1
20250102,140600,4452931320,17100,17120,17120,17100,608
20250102,140500,4442530650,17120,17120,17120,17120,0
20250102,140400,4442530650,17120,17120,17120,17120,0
20250102,140300,4442530650,17120,17140,17140,17120,1166
20250102,140200,4422559540,17140,17140,17140,17140,40
20250102,140100,4421873940,17140,17140,17150,17140,94
20250102,140000,4420262770,17140,17150,17150,17140,105
20250102,135900,4418462970,17150,17150,17150,17140,295
20250102,135800,4413406200,17150,17160,17160,17150,407
20250102,135700,4406425150,17180,17180,17180,17180,2707
20250102,135600,4359918890,17180,17170,17180,17170,136
20250102,135500,4357583020,17180,17160,17180,17160,112
20250102,135400,4355660070,17160,17180,17180,17160,109
20250102,135300,4353789580,17120,17140,17140,17120,150
20250102,135200,4351219940,17190,17190,17190,17190,1
20250102,135100,4351202750,17200,17130,17200,17110,1391
20250102,135000,4327335800,17140,17130,17140,17130,82
20250102,134900,4325931130,17140,17140,17140,17140,26
20250102,134800,4325485490,17140,17160,17160,17140,736
20250102,134700,4312865020,17170,17180,17190,17170,214
20250102,134600,4309189550,17170,17170,17170,17150,64
20250102,134500,4308090870,17150,17190,17190,17150,219
20250102,134400,4304327580,17130,17140,17200,17130,361
20250102,134300,4298134230,17130,17100,17130,17100,723
20250102,134200,4285763550,17100,17080,17110,17070,715
20250102,134100,4273545350,17090,17080,17090,17080,90
20250102,134000,4272008140,17080,17100,17110,17070,781
20250102,133900,4258669930,17100,17090,17100,17090,112
20250102,133800,4256755520,17090,17080,17090,17080,5
20250102,133700,4256670080,17090,17080,17090,17070,323
20250102,133600,4251156250,17070,17080,17080,17070,49
20250102,133500,4250319630,17100,17100,17100,17100,104
20250102,133400,4248541230,17100,17100,17100,17100,21
20250102,133300,4248182130,17080,17070,17080,17070,49
20250102,133200,4247345540,17070,17060,17070,17060,223
20250102,133100,4243538940,17060,17060,17070,17060,35
20250102,133000,4242941690,17050,17050,17050,17050,40
20250102,132900,4242259690,17060,17070,17080,17060,482
20250102,132800,4234032420,17080,17080,17080,17080,50
20250102,132700,4233178420,17080,17080,17080,17080,30
20250102,132600,4232666020,17080,17090,17090,17080,671
20250102,132500,4221204840,17080,17080,17080,17080,73
20250102,132400,4219958000,17080,17080,17080,17080,0
20250102,132300,4219958000,17080,17080,17080,17080,35
20250102,132200,4219360200,17090,17050,17090,17050,107
20250102,132100,4217535030,17040,17040,17040,17040,0
20250102,132000,4217535030,17040,17080,17080,17040,1929
20250102,131900,4184638690,17080,17070,17080,17070,137
20250102,131800,4182299100,17060,17070,17070,17060,43
20250102,131700,4181565480,17070,17070,17070,17070,38
20250102,131600,4180916820,17070,17070,17070,17060,49
20250102,131500,4180080680,17070,17060,17070,17060,210
20250102,131400,4176496480,17070,17080,17080,17070,1778
20250102,131300,4146144020,17080,17070,17080,17070,31
20250102,131200,4145614750,17080,17080,17080,17080,201
20250102,131100,4142181670,17080,17090,17100,17080,784
20250102,131000,4128785930,17080,17080,17080,17080,22
20250102,130900,4128410170,17080,17070,17080,17070,47
20250102,130800,4127607610,17070,17080,17080,17070,33
20250102,130700,4127044270,17090,17090,17090,17090,1
20250102,130600,4127027180,17070,17070,17090,17070,343
20250102,130500,4121169020,17070,17060,17070,17060,90
20250102,130400,4119633220,17060,17080,17080,17060,1234
20250102,130300,4098574910,17080,17100,17100,17080,31
20250102,130200,4098045310,17100,17100,17100,17100,15
20250102,130100,4097788810,17100,17100,17100,17080,1811
20250102,130000,4066841400,17110,17100,17110,17100,690
20250102,125900,4055042300,17100,17120,17120,17100,4761
20250102,125800,3973610550,17120,17130,17130,17110,1021
20250102,125700,3956132650,17130,17140,17140,17120,893
20250102,125600,3940833960,17150,17180,17180,17150,718
20250102,125500,3928508440,17190,17180,17200,17180,3
20250102,125400,3928456870,17190,17200,17210,17190,212
20250102,125300,3924810420,17200,17180,17200,17180,501
20250102,125200,3916194540,17170,17190,17190,17170,66
20250102,125100,3915060700,17180,17180,17180,17180,15
20250102,125000,3914803000,17200,17170,17200,17170,160
20250102,124900,3912055210,17170,17160,17170,17160,21
20250102,124800,3911694800,17150,17160,17160,17150,227
20250102,124700,3907801500,17150,17170,17170,17140,874
20250102,124600,3892814120,17160,17160,17160,17160,72
20250102,124500,3891578600,17160,17160,17160,17160,0
20250102,124400,3891578600,17160,17150,17160,17150,54
20250102,124300,3890652470,17130,17140,17150,17130,162
20250102,124200,3887877140,17150,17130,17150,17130,788
20250102,124100,3874371240,17150,17160,17160,17130,2531
20250102,124000,3830970580,17160,17190,17190,17160,1792
20250102,123900,3800210240,17180,17200,17200,17180,122
20250102,123800,3798113640,17210,17220,17220,17190,20
20250102,123700,3797769530,17220,17220,17220,17220,28
20250102,123600,3797287370,17220,17210,17220,17210,104
20250102,123500,3795497500,17200,17190,17200,17190,225
20250102,123400,3791629190,17170,17180,17180,17170,129
20250102,123300,3789413810,17180,17180,17180,17180,24
20250102,123200,3789001490,17200,17210,17210,17170,3048
20250102,123100,3736581600,17210,17270,17270,17210,2281
20250102,123000,3697277630,17270,17280,17280,17270,28
20250102,122900,3696793900,17280,17270,17280,17250,185
20250102,122800,3693598960,17260,17260,17260,17260,21
20250102,122700,3693236500,17260,17250,17260,17250,64
20250102,122600,3692132490,17250,17250,17250,17250,0
20250102,122500,3692132490,17250,17270,17270,17230,759
20250102,122400,3679034190,17270,17270,17270,17270,31
20250102,122300,3678498820,17270,17270,17270,17270,4
20250102,122200,3678429740,17300,17280,17300,17280,21
20250102,122100,3678066480,17280,17220,17280,17220,326
20250102,122000,3672440030,17220,17230,17230,17220,70
20250102,121900,3671234140,17230,17230,17230,17230,163
20250102,121800,3668425650,17230,17230,17230,17220,275
20250102,121700,3663687420,17230,17230,17250,17220,794
20250102,121600,3650009140,17250,17250,17250,17250,1
20250102,121500,3649991890,17250,17230,17250,17220,270
20250102,121400,3645337790,17230,17220,17230,17220,80
20250102,121300,3643960070,17230,17220,17230,17210,375
20250102,121200,3637505090,17230,17230,17230,17220,30
20250102,121100,3636988330,17230,17260,17270,17220,1280
20250102,121000,3614933460,17270,17260,17280,17250,1728
20250102,120900,3585124830,17280,17300,17300,17260,129
20250102,120800,3582897440,17300,17290,17300,17290,40
20250102,120700,3582205530,17290,17280,17290,17250,611
20250102,120600,3571656480,17310,17310,17310,17310,3
20250102,120500,3571604550,17310,17300,17310,17280,150
20250102,120400,3569010290,17270,17280,17310,17270,272
20250102,120300,3564308630,17330,17290,17330,17290,3
20250102,120200,3564256720,17340,17310,17340,17310,288
20250102,120100,3559266710,17310,17310,17310,17260,735
20250102,120000,3546577550,17310,17270,17310,17270,408
20250102,115900,3539528680,17260,17270,17270,17260,294
20250102,115800,3534454080,17250,17330,17330,17250,2685
20250102,115700,3488023730,17330,17340,17350,17320,864
20250102,115600,3473046610,17350,17350,17350,17350,10
20250102,115500,3472873110,17350,17370,17370,17350,646
20250102,115400,3461659870,17370,17440,17440,17370,1358
20250102,115300,3438030150,17440,17440,17440,17440,0
20250102,115200,3438030150,17440,17450,17450,17440,108
20250102,115100,3436146620,17440,17440,17440,17440,156
20250102,115000,3433425980,17500,17500,17500,17500,0
20250102,114900,3433425980,17500,17450,17530,17400,1567
20250102,114800,3406121730,17450,17450,17450,17450,2
20250102,114700,3406086830,17460,17420,17460,17410,220
20250102,114600,3402252990,17410,17420,17420,17410,216
20250102,114500,3398492300,17420,17430,17460,17420,241
20250102,114400,3394292810,17430,17450,17450,17430,2049
20250102,114300,3358558720,17440,17440,17450,17440,1259
20250102,114200,3336601660,17440,17450,17450,17440,500
20250102,114100,3327881560,17520,17500,17520,17480,294
20250102,114000,3322734880,17500,17520,17520,17500,208
20250102,113900,3319090780,17520,17510,17520,17510,403
20250102,113800,3312030360,17520,17440,17520,17440,154
20250102,113700,3309344030,17430,17430,17440,17430,109
20250102,113600,3307443980,17400,17410,17440,17390,1627
20250102,113500,3279133890,17410,17390,17410,17390,1228
20250102,113400,3257766940,17390,17380,17390,17380,425
20250102,113300,3250377390,17390,17400,17400,17390,275
20250102,113200,3245595110,17400,17420,17420,17390,2193
20250102,113100,3207432440,17420,17430,17430,17420,120
20250102,113000,3205340900,17430,17480,17480,17430,1706
20250102,112900,3175568050,17480,17490,17490,17480,409
20250102,112800,3168414890,17490,17520,17520,17480,1384
20250102,112700,3144203520,17520,17520,17520,17490,829
20250102,112600,3129687510,17520,17520,17520,17480,1053
20250102,112500,3111278950,17520,17480,17520,17480,41
20250102,112400,3110562230,17480,17470,17480,17460,188
20250102,112300,3107277400,17480,17530,17540,17480,3822
20250102,112200,3040395920,17530,17530,17540,17530,1273
20250102,112100,3018080220,17530,17560,17570,17500,1985
20250102,112000,2983277640,17550,17620,17620,17550,3864
20250102,111900,2915287020,17620,17610,17650,17610,446
20250102,111800,2907418850,17600,17670,17670,17600,5341
20250102,111700,2813244550,17680,17850,17850,17650,8052
20250102,111600,2670693900,17850,17750,18060,17730,10599
20250102,111500,2481296120,17770,17660,17770,17630,6429
20250102,111400,2367811150,17680,17800,17850,17650,3295
20250102,111300,2309453580,17800,18090,18090,17760,13842
20250102,111200,2062207900,18090,17790,18120,17790,22032
20250102,111100,1666066670,17790,17730,17790,17690,1297
20250102,111000,1643038640,17690,17690,17690,17690,134
20250102,110900,1640668180,17690,17690,17730,17690,284
20250102,110800,1635644110,17690,17680,17690,17680,23
20250102,110700,1635237460,17740,17670,17740,17660,721
20250102,110600,1622491780,17640,17670,17670,17610,3448
20250102,110500,1561644860,17700,17780,17780,17670,1151
20250102,110400,1541250400,17790,17800,17820,17750,810
20250102,110300,1526836790,17800,17780,17840,17740,1839
20250102,110200,1494106630,17950,17670,17950,17670,9805
20250102,110100,1319802190,17730,17450,17730,17450,7826
20250102,110000,1182930470,17410,17470,17470,17410,2287
20250102,105900,1143037150,17500,17520,17520,17500,168
20250102,105800,1140097130,17520,17440,17550,17440,1665
20250102,105700,1110985360,17450,17410,17450,17400,629
20250102,105600,1100014130,17400,17390,17430,17390,201
20250102,105500,1096516330,17390,17430,17430,17380,22
20250102,105400,1096133720,17370,17400,17420,17370,562
20250102,105300,1086347970,17400,17400,17410,17400,228
20250102,105200,1082380470,17390,17350,17400,17350,502
20250102,105100,1073663350,17350,17260,17350,17250,1597
20250102,105000,1046030260,17250,17250,17270,17240,285
20250102,104900,1041109940,17270,17230,17270,17230,266
20250102,104800,1036518690,17290,17240,17290,17230,574
20250102,104700,1026618320,17230,17250,17260,17230,212
20250102,104600,1022960380,17250,17250,17250,17250,135
20250102,104500,1020631630,17250,17250,17250,17250,12
20250102,104400,1020424630,17250,17220,17250,17220,850
20250102,104300,1005785620,17220,17180,17220,17180,917
20250102,104200,990009190,17180,17230,17230,17180,6
20250102,104100,989905950,17180,17190,17190,17170,203
20250102,104000,986419920,17230,17210,17250,17180,1654
20250102,103900,957920290,17200,17160,17200,17160,349
20250102,103800,951920210,17200,17150,17200,17150,51
20250102,103700,951043860,17150,17190,17190,17150,1087
20250102,103600,932379630,17180,17190,17190,17180,60
20250102,103500,931348820,17180,17180,17180,17180,731
20250102,103400,918790240,17180,17200,17200,17180,816
20250102,103300,904756670,17200,17150,17200,17150,174
20250102,103200,901764410,17150,17190,17200,17150,57
20250102,103100,900784560,17190,17150,17190,17140,303
20250102,103000,895589310,17180,17190,17190,17150,1456
20250102,102900,870591130,17200,17200,17200,17200,490
20250102,102800,862163130,17200,17200,17200,17200,247
20250102,102700,857914730,17210,17240,17290,17200,4749
20250102,102600,776105400,17250,17250,17280,17250,919
20250102,102500,760240630,17250,17230,17270,17220,2865
20250102,102400,710797180,17230,17260,17260,17230,10
20250102,102300,710624700,17220,17270,17270,17220,2175
20250102,102200,673128330,17270,17250,17270,17250,483
20250102,102100,664789650,17250,17210,17250,17210,2132
20250102,102000,628017030,17210,17230,17230,17190,351
20250102,101900,621974770,17200,17230,17240,17180,1209
20250102,101800,601167440,17230,17230,17230,17220,119
20250102,101700,599117630,17230,17230,17250,17230,1791
20250102,101600,568245600,17170,17210,17250,17170,1784
20250102,101500,537510410,17150,17210,17220,17150,152
20250102,101400,534899350,17230,17150,17230,17150,75
20250102,101300,533612940,17150,17070,17150,17070,752
20250102,101200,520738430,17070,17030,17070,17030,1748
20250102,101100,490925310,17030,17070,17070,17030,4159
20250102,101000,420054080,17070,17060,17070,17060,497
20250102,100900,411571190,17060,17110,17120,17030,4072
20250102,100800,342047400,17110,17100,17130,17080,454
20250102,100700,334287780,17100,17090,17150,17090,476
20250102,100600,326144520,17140,17110,17140,17070,3829
20250102,100500,260673720,17120,17150,17150,17100,3355
20250102,100400,203232480,17150,17190,17190,17150,574
20250102,100300,193378060,17200,17150,17210,17110,898
20250102,100200,177955920,17110,17250,17250,17100,1661
20250102,100100,149485600,17250,17280,17330,17150,4575
20250102,100000,70806960,17290,17450,17450,17290,4022