stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,200800,754119116960,14580,14580,14580,14580,338567
20250121,200700,754119116960,14580,14580,14580,14580,0
20250121,200600,754119116960,14580,14580,14580,14580,0
20250121,200500,754119116960,14580,14580,14580,14580,0
20250121,200400,754119116960,14580,14580,14580,14580,0
20250121,200300,754119116960,14580,14580,14580,14580,0
20250121,200200,754119116960,14580,14580,14580,14580,0
20250121,200100,754119116960,14580,14580,14580,14580,0
20250121,200000,754119116960,14580,14580,14580,14580,0
20250121,195900,754119116960,14580,14580,14580,14580,0
20250121,195800,754119116960,14580,14580,14580,14580,0
20250121,195700,754119116960,14580,14580,14580,14580,0
20250121,195600,754119116960,14580,14580,14580,14580,0
20250121,195500,754119116960,14580,14580,14580,14580,0
20250121,195400,754119116960,14580,14580,14580,14580,0
20250121,195300,754119116960,14580,14580,14580,14580,0
20250121,195200,754119116960,14580,14580,14580,14580,0
20250121,195100,754119116960,14580,14580,14580,14580,0
20250121,195000,754119116960,14580,14580,14580,14580,0
20250121,194900,754119116960,14580,14580,14580,14580,0
20250121,194800,754119116960,14580,14580,14580,14580,0
20250121,194700,754119116960,14580,14580,14580,14580,0
20250121,194600,754119116960,14580,14580,14580,14580,0
20250121,194500,754119116960,14580,14580,14580,14580,0
20250121,194400,754119116960,14580,14580,14580,14580,0
20250121,194300,754119116960,14580,14580,14580,14580,0
20250121,194200,754119116960,14580,14580,14580,14580,0
20250121,194100,754119116960,14580,14580,14580,14580,0
20250121,194000,754119116960,14580,14580,14580,14580,0
20250121,193900,754119116960,14580,14580,14580,14580,0
20250121,193800,754119116960,14580,14580,14580,14580,338567
20250121,193700,754119116960,14580,14580,14580,14580,0
20250121,193600,754119116960,14580,14580,14580,14580,0
20250121,193500,754119116960,14580,14580,14580,14580,0
20250121,193400,754119116960,14580,14580,14580,14580,0
20250121,193300,754119116960,14580,14580,14580,14580,0
20250121,193200,754119116960,14580,14580,14580,14580,0
20250121,193100,754119116960,14580,14580,14580,14580,0
20250121,193000,754119116960,14580,14580,14580,14580,0
20250121,192900,754119116960,14580,14580,14580,14580,0
20250121,192800,754119116960,14580,14580,14580,14580,0
20250121,192700,754119116960,14580,14580,14580,14580,0
20250121,192600,754119116960,14580,14580,14580,14580,0
20250121,192500,754119116960,14580,14580,14580,14580,0
20250121,192400,754119116960,14580,14580,14580,14580,0
20250121,192300,754119116960,14580,14580,14580,14580,0
20250121,192200,754119116960,14580,14580,14580,14580,0
20250121,192100,754119116960,14580,14580,14580,14580,0
20250121,192000,754119116960,14580,14580,14580,14580,0
20250121,191900,754119116960,14580,14580,14580,14580,0
20250121,191800,754119116960,14580,14580,14580,14580,0
20250121,191700,754119116960,14580,14580,14580,14580,0
20250121,191600,754119116960,14580,14580,14580,14580,0
20250121,191500,754119116960,14580,14580,14580,14580,0
20250121,191400,754119116960,14580,14580,14580,14580,0
20250121,191300,754119116960,14580,14580,14580,14580,0
20250121,191200,754119116960,14580,14580,14580,14580,0
20250121,191100,754119116960,14580,14580,14580,14580,0
20250121,191000,754119116960,14580,14580,14580,14580,0
20250121,190900,754119116960,14580,14580,14580,14580,0
20250121,190800,754119116960,14580,14580,14580,14580,338567
20250121,190700,754119116960,14580,14580,14580,14580,0
20250121,190600,754119116960,14580,14580,14580,14580,0
20250121,190500,754119116960,14580,14580,14580,14580,0
20250121,190400,754119116960,14580,14580,14580,14580,0
20250121,190300,754119116960,14580,14580,14580,14580,0
20250121,190200,754119116960,14580,14580,14580,14580,0
20250121,190100,754119116960,14580,14580,14580,14580,0
20250121,190000,754119116960,14580,14580,14580,14580,0
20250121,185900,754119116960,14580,14580,14580,14580,0
20250121,185800,754119116960,14580,14580,14580,14580,0
20250121,185700,754119116960,14580,14580,14580,14580,0
20250121,185600,754119116960,14580,14580,14580,14580,0
20250121,185500,754119116960,14580,14580,14580,14580,0
20250121,185400,754119116960,14580,14580,14580,14580,0
20250121,185300,754119116960,14580,14580,14580,14580,0
20250121,185200,754119116960,14580,14580,14580,14580,0
20250121,185100,754119116960,14580,14580,14580,14580,0
20250121,185000,754119116960,14580,14580,14580,14580,0
20250121,184900,754119116960,14580,14580,14580,14580,0
20250121,184800,754119116960,14580,14580,14580,14580,0
20250121,184700,754119116960,14580,14580,14580,14580,0
20250121,184600,754119116960,14580,14580,14580,14580,0
20250121,184500,754119116960,14580,14580,14580,14580,0
20250121,184400,754119116960,14580,14580,14580,14580,0
20250121,184300,754119116960,14580,14580,14580,14580,0
20250121,184200,754119116960,14580,14580,14580,14580,0
20250121,184100,754119116960,14580,14580,14580,14580,0
20250121,184000,754119116960,14580,14580,14580,14580,0
20250121,183900,754119116960,14580,14580,14580,14580,0
20250121,183800,754119116960,14580,14580,14580,14580,338567
20250121,183700,754119116960,14580,14580,14580,14580,0
20250121,183600,754119116960,14580,14580,14580,14580,0
20250121,183500,754119116960,14580,14580,14580,14580,0
20250121,183400,754119116960,14580,14580,14580,14580,0
20250121,183300,754119116960,14580,14580,14580,14580,0
20250121,183200,754119116960,14580,14580,14580,14580,0
20250121,183100,754119116960,14580,14580,14580,14580,0
20250121,183000,754119116960,14580,14580,14580,14580,0
20250121,182900,754119116960,14580,14580,14580,14580,0
20250121,182800,754119116960,14580,14580,14580,14580,0
20250121,182700,754119116960,14580,14580,14580,14580,0
20250121,182600,754119116960,14580,14580,14580,14580,0
20250121,182500,754119116960,14580,14580,14580,14580,0
20250121,182400,754119116960,14580,14580,14580,14580,0
20250121,182300,754119116960,14580,14580,14580,14580,0
20250121,182200,754119116960,14580,14580,14580,14580,0
20250121,182100,754119116960,14580,14580,14580,14580,0
20250121,182000,754119116960,14580,14580,14580,14580,0
20250121,181900,754119116960,14580,14580,14580,14580,0
20250121,181800,754119116960,14580,14580,14580,14580,0
20250121,181700,754119116960,14580,14580,14580,14580,0
20250121,181600,754119116960,14580,14580,14580,14580,0
20250121,181500,754119116960,14580,14580,14580,14580,0
20250121,181400,754119116960,14580,14580,14580,14580,0
20250121,181300,754119116960,14580,14580,14580,14580,0
20250121,181200,754119116960,14580,14580,14580,14580,0
20250121,181100,754119116960,14580,14580,14580,14580,0
20250121,181000,754119116960,14580,14580,14580,14580,0
20250121,180900,754119116960,14580,14580,14580,14580,0
20250121,180800,754119116960,14580,14580,14580,14580,338567
20250121,180700,754119116960,14580,14580,14580,14580,0
20250121,180600,754119116960,14580,14580,14580,14580,0
20250121,180500,754119116960,14580,14580,14580,14580,0
20250121,180400,754119116960,14580,14580,14580,14580,0
20250121,180300,754119116960,14580,14580,14580,14580,0
20250121,180200,754119116960,14580,14580,14580,14580,0
20250121,180100,754119116960,14580,14580,14580,14580,0
20250121,180000,754119116960,14580,14580,14580,14580,0
20250121,175900,754119116960,14580,14580,14580,14580,0
20250121,175800,754119116960,14580,14580,14580,14580,0
20250121,175700,754119116960,14580,14580,14580,14580,0
20250121,175600,754119116960,14580,14580,14580,14580,0
20250121,175500,754119116960,14580,14580,14580,14580,0
20250121,175400,754119116960,14580,14580,14580,14580,0
20250121,175300,754119116960,14580,14580,14580,14580,0
20250121,175200,754119116960,14580,14580,14580,14580,0
20250121,175100,754119116960,14580,14580,14580,14580,0
20250121,175000,754119116960,14580,14580,14580,14580,0
20250121,174900,754119116960,14580,14580,14580,14580,0
20250121,174800,754119116960,14580,14580,14580,14580,0
20250121,174700,754119116960,14580,14580,14580,14580,0
20250121,174600,754119116960,14580,14580,14580,14580,0
20250121,174500,754119116960,14580,14580,14580,14580,0
20250121,174400,754119116960,14580,14580,14580,14580,0
20250121,174300,754119116960,14580,14580,14580,14580,0
20250121,174200,754119116960,14580,14580,14580,14580,0
20250121,174100,754119116960,14580,14580,14580,14580,0
20250121,174000,754119116960,14580,14580,14580,14580,0
20250121,173900,754119116960,14580,14580,14580,14580,0
20250121,173800,754119116960,14580,14580,14580,14580,338567
20250121,173700,754119116960,14580,14580,14580,14580,0
20250121,173600,754119116960,14580,14580,14580,14580,0
20250121,173500,754119116960,14580,14580,14580,14580,0
20250121,173400,754119116960,14580,14580,14580,14580,0
20250121,173300,754119116960,14580,14580,14580,14580,0
20250121,173200,754119116960,14580,14580,14580,14580,0
20250121,173100,754119116960,14580,14580,14580,14580,0
20250121,173000,754119116960,14580,14580,14580,14580,0
20250121,172900,754119116960,14580,14580,14580,14580,0
20250121,172800,754119116960,14580,14580,14580,14580,0
20250121,172700,754119116960,14580,14580,14580,14580,0
20250121,172600,754119116960,14580,14580,14580,14580,0
20250121,172500,754119116960,14580,14580,14580,14580,0
20250121,172400,754119116960,14580,14580,14580,14580,0
20250121,172300,754119116960,14580,14580,14580,14580,0
20250121,172200,754119116960,14580,14580,14580,14580,0
20250121,172100,754119116960,14580,14580,14580,14580,0
20250121,172000,754119116960,14580,14580,14580,14580,0
20250121,171900,754119116960,14580,14580,14580,14580,0
20250121,171800,754119116960,14580,14580,14580,14580,0
20250121,171700,754119116960,14580,14580,14580,14580,0
20250121,171600,754119116960,14580,14580,14580,14580,0
20250121,171500,754119116960,14580,14580,14580,14580,0
20250121,171400,754119116960,14580,14580,14580,14580,0
20250121,171300,754119116960,14580,14580,14580,14580,0
20250121,171200,754119116960,14580,14580,14580,14580,0
20250121,171100,754119116960,14580,14580,14580,14580,0
20250121,171000,754119116960,14580,14580,14580,14580,0
20250121,170900,754119116960,14580,14580,14580,14580,0
20250121,170800,754119116960,14580,14580,14580,14580,338567
20250121,170700,754119116960,14580,14580,14580,14580,0
20250121,170600,754119116960,14580,14580,14580,14580,0
20250121,170500,754119116960,14580,14580,14580,14580,0
20250121,170400,754119116960,14580,14580,14580,14580,0
20250121,170300,754119116960,14580,14580,14580,14580,0
20250121,170200,754119116960,14580,14580,14580,14580,0
20250121,170100,754119116960,14580,14580,14580,14580,0
20250121,170000,754119116960,14580,14580,14580,14580,0
20250121,165900,754119116960,14580,14580,14580,14580,0
20250121,165800,754119116960,14580,14580,14580,14580,0
20250121,165700,754119116960,14580,14580,14580,14580,0
20250121,165600,754119116960,14580,14580,14580,14580,0
20250121,165500,754119116960,14580,14580,14580,14580,0
20250121,165400,754119116960,14580,14580,14580,14580,0
20250121,165300,754119116960,14580,14580,14580,14580,0
20250121,165200,754119116960,14580,14580,14580,14580,0
20250121,165100,754119116960,14580,14580,14580,14580,0
20250121,165000,754119116960,14580,14580,14580,14580,0
20250121,164900,754119116960,14580,14580,14580,14580,0
20250121,164800,754119116960,14580,14580,14580,14580,0
20250121,164700,754119116960,14580,14580,14580,14580,0
20250121,164600,754119116960,14580,14580,14580,14580,0
20250121,164500,754119116960,14580,14580,14580,14580,0
20250121,164400,754119116960,14580,14580,14580,14580,0
20250121,164300,754119116960,14580,14580,14580,14580,0
20250121,164200,754119116960,14580,14580,14580,14580,0
20250121,164100,754119116960,14580,14580,14580,14580,0
20250121,164000,754119116960,14580,14580,14580,14580,0
20250121,163900,754119116960,14580,14580,14580,14580,0
20250121,163800,754119116960,14580,14580,14580,14580,338567
20250121,163700,754119116960,14580,14580,14580,14580,0
20250121,163600,754119116960,14580,14580,14580,14580,0
20250121,163500,754119116960,14580,14580,14580,14580,0
20250121,163400,754119116960,14580,14580,14580,14580,0
20250121,163300,754119116960,14580,14580,14580,14580,0
20250121,163200,754119116960,14580,14580,14580,14580,0
20250121,163100,754119116960,14580,14580,14580,14580,0
20250121,163000,754119116960,14580,14580,14580,14580,0
20250121,162900,754119116960,14580,14580,14580,14580,0
20250121,162800,754119116960,14580,14580,14580,14580,0
20250121,162700,754119116960,14580,14580,14580,14580,0
20250121,162600,754119116960,14580,14580,14580,14580,0
20250121,162500,754119116960,14580,14580,14580,14580,0
20250121,162400,754119116960,14580,14580,14580,14580,0
20250121,162300,754119116960,14580,14580,14580,14580,0
20250121,162200,754119116960,14580,14580,14580,14580,0
20250121,162100,754119116960,14580,14580,14580,14580,0
20250121,162000,754119116960,14580,14580,14580,14580,0
20250121,161900,754119116960,14580,14580,14580,14580,0
20250121,161800,754119116960,14580,14580,14580,14580,0
20250121,161700,754119116960,14580,14580,14580,14580,0
20250121,161600,754119116960,14580,14580,14580,14580,0
20250121,161500,754119116960,14580,14580,14580,14580,0
20250121,161400,754119116960,14580,14580,14580,14580,0
20250121,161300,754119116960,14580,14580,14580,14580,0
20250121,161200,754119116960,14580,14580,14580,14580,0
20250121,161100,754119116960,14580,14580,14580,14580,0
20250121,161000,754119116960,14580,14580,14580,14580,0
20250121,160900,754119116960,14580,14580,14580,14580,0
20250121,160800,754119116960,14580,14580,14580,14580,338567
20250121,160700,754119116960,14580,14580,14580,14580,0
20250121,160600,754119116960,14580,14580,14580,14580,0
20250121,160500,754119116960,14580,14580,14580,14580,0
20250121,160400,754119116960,14580,14580,14580,14580,0
20250121,160300,754119116960,14580,14580,14580,14580,0
20250121,160200,754119116960,14580,14580,14580,14580,0
20250121,160100,754119116960,14580,14580,14580,14580,0
20250121,160000,754119116960,14580,14580,14580,14580,0
20250121,155900,754119116960,14580,14580,14580,14580,0
20250121,155800,754119116960,14580,14580,14580,14580,0
20250121,155700,754119116960,14580,14580,14580,14580,0
20250121,155600,754119116960,14580,14580,14580,14580,0
20250121,155500,754119116960,14580,14580,14580,14580,0
20250121,155400,754119116960,14580,14580,14580,14580,0
20250121,155300,754119116960,14580,14580,14580,14580,0
20250121,155200,754119116960,14580,14580,14580,14580,0
20250121,155100,754119116960,14580,14580,14580,14580,0
20250121,155000,754119116960,14580,14580,14580,14580,0
20250121,154900,754119116960,14580,14580,14580,14580,0
20250121,154800,754119116960,14580,14580,14580,14580,0
20250121,154700,754119116960,14580,14580,14580,14580,0
20250121,154600,754119116960,14580,14580,14580,14580,0
20250121,154500,754119116960,14580,14580,14580,14580,0
20250121,154400,754119116960,14580,14580,14580,14580,0
20250121,154300,754119116960,14580,14580,14580,14580,0
20250121,154200,754119116960,14580,14580,14580,14580,0
20250121,154100,754119116960,14580,14580,14580,14580,0
20250121,154000,754119116960,14580,14580,14580,14580,0
20250121,153900,754119116960,14580,14580,14580,14580,0
20250121,153800,754119116960,14580,14580,14580,14580,338567
20250121,153700,754119116960,14580,14580,14580,14580,0
20250121,153600,754119116960,14580,14580,14580,14580,0
20250121,153500,754119116960,14580,14580,14580,14580,0
20250121,153400,754119116960,14580,14580,14580,14580,0
20250121,153300,754119116960,14580,14580,14580,14580,0
20250121,153200,754119116960,14580,14580,14580,14580,0
20250121,153100,754119116960,14580,14580,14580,14580,0
20250121,153000,754119116960,14580,14580,14580,14580,338567
20250121,152900,749182810100,14600,14600,14600,14600,0
20250121,152800,749182810100,14600,14600,14600,14600,0
20250121,152700,749182810100,14600,14600,14600,14600,0
20250121,152600,749182810100,14600,14600,14600,14600,0
20250121,152500,749182810100,14600,14600,14600,14600,0
20250121,152400,749182810100,14600,14600,14600,14600,0
20250121,152300,749182810100,14600,14600,14600,14600,0
20250121,152200,749182810100,14600,14600,14600,14600,0
20250121,152100,749182810100,14600,14600,14600,14600,0
20250121,152000,749182810100,14600,14600,14600,14600,0
20250121,151900,749182810100,14600,14470,14610,14460,192394
20250121,151800,746384374860,14480,14500,14540,14460,85129
20250121,151700,745149438230,14500,14520,14530,14430,194049
20250121,151600,742340353690,14530,14630,14640,14500,174102
20250121,151500,739808946630,14620,14680,14700,14570,129774
20250121,151400,737911350330,14680,14640,14730,14630,69465
20250121,151300,736890959960,14640,14680,14680,14610,85272
20250121,151200,735642549400,14680,14670,14720,14650,99985
20250121,151100,734175280860,14690,14820,14820,14660,85247
20250121,151000,732919538890,14820,14670,14880,14660,201911
20250121,150900,729933595130,14680,14540,14710,14530,179152
20250121,150800,727312695670,14520,14810,14810,14500,364005
20250121,150700,721995576330,14820,14760,14840,14740,80575
20250121,150600,720802751120,14740,14830,14850,14730,84894
20250121,150500,719548620160,14820,14900,14900,14740,124891
20250121,150400,717698357960,14870,14980,14980,14870,102592
20250121,150300,716165024160,14980,14890,14980,14890,194925
20250121,150200,713250427570,14900,14770,14900,14770,141652
20250121,150100,711147119010,14780,14650,14810,14650,128766
20250121,150000,709253311020,14650,14860,14860,14630,228611
20250121,145900,705888338230,14850,14860,14910,14850,50751
20250121,145800,705133255370,14870,14930,14940,14850,65254
20250121,145700,704160659590,14930,14860,14970,14860,143935
20250121,145600,702011595990,14870,14820,14910,14810,168058
20250121,145500,699509911800,14810,14820,14840,14750,117932
20250121,145400,697766079950,14820,14860,14870,14760,135252
20250121,145300,695762805110,14860,14870,14910,14850,116846
20250121,145200,694024596040,14870,14880,14890,14750,265111
20250121,145100,690094746760,14890,15000,15000,14850,224600
20250121,145000,686744285330,14980,15060,15070,14900,260116
20250121,144900,682849529790,15070,15120,15120,15020,138112
20250121,144800,680770182540,15120,15140,15160,15110,47903
20250121,144700,680045345310,15120,15160,15190,15060,84946
20250121,144600,678759687720,15160,15170,15170,15050,195844
20250121,144500,675800829750,15170,15220,15230,15150,70691
20250121,144400,674727219780,15210,15240,15250,15160,88935
20250121,144300,673375314340,15240,15260,15280,15240,41984
20250121,144200,672734549800,15270,15320,15350,15230,106635
20250121,144100,671103738130,15320,15240,15320,15240,148579
20250121,144000,668830870760,15240,15180,15250,15150,83714
20250121,143900,667558884490,15160,15240,15270,15150,107991
20250121,143800,665917606200,15240,15290,15290,15180,130201
20250121,143700,663934780950,15290,15270,15320,15250,84223
20250121,143600,662647849760,15280,15310,15320,15220,114887
20250121,143500,660894142950,15320,15330,15370,15310,122044
20250121,143400,659022329540,15320,15240,15340,15240,76411
20250121,143300,657854733270,15250,15300,15340,15220,141870
20250121,143200,655684176330,15300,15270,15310,15210,182073
20250121,143100,652907023400,15270,15390,15430,15160,338812
20250121,143000,647734456970,15390,15560,15570,15380,333080
20250121,142900,642582156070,15560,15410,15580,15410,394884
20250121,142800,636463415280,15420,15410,15430,15370,185823
20250121,142700,633601256830,15410,15330,15430,15310,324494
20250121,142600,628611331820,15340,15170,15350,15160,342754
20250121,142500,623373583050,15170,15150,15190,15140,84822
20250121,142400,622086710920,15140,15220,15220,15140,146430
20250121,142300,619865019540,15220,15130,15240,15110,196226
20250121,142200,616885670830,15140,15200,15200,15050,227663
20250121,142100,613444616290,15190,15100,15210,15080,288584
20250121,142000,609065991630,15090,15100,15140,15060,129398
20250121,141900,607112719880,15100,15090,15160,15030,429264
20250121,141800,600628094200,15090,14970,15090,14940,231583
20250121,141700,597149010680,14970,14850,15050,14850,333804
20250121,141600,592150792780,14870,14860,14870,14790,39573
20250121,141500,591563919140,14860,14780,14880,14780,76933
20250121,141400,590421821160,14800,14850,14900,14750,137631
20250121,141300,588382470980,14850,14890,14890,14810,94055
20250121,141200,586986516310,14880,14880,14940,14870,67119
20250121,141100,585986128800,14870,14940,14950,14870,60533
20250121,141000,585083142850,14940,14870,14950,14830,85938
20250121,140900,583805210280,14860,14890,14940,14860,86056
20250121,140800,582522600930,14890,14860,14940,14850,86731
20250121,140700,581230950470,14850,14960,14970,14850,186591
20250121,140600,578453280140,14960,15000,15080,14890,385026
20250121,140500,572683210950,14990,14820,15000,14810,283975
20250121,140400,568441125750,14820,14790,14850,14770,125674
20250121,140300,566578789590,14790,14740,14790,14720,70221
20250121,140200,565542853610,14750,14700,14760,14690,63673
20250121,140100,564603981090,14690,14680,14710,14630,44113
20250121,140000,563956821230,14650,14720,14770,14600,151538
20250121,135900,561727044600,14710,14610,14740,14610,115547
20250121,135800,560029428480,14620,14690,14690,14580,205558
20250121,135700,557024519110,14680,14750,14770,14680,104123
20250121,135600,555493027920,14750,14720,14760,14680,144696
20250121,135500,553363350860,14710,14850,14880,14650,271732
20250121,135400,549360220530,14860,15010,15020,14810,324654
20250121,135300,544514265890,15010,14890,15030,14870,707721
20250121,135200,533917433380,14890,14880,14900,14860,226524
20250121,135100,530546230520,14870,14710,14900,14710,351526
20250121,135000,525331205400,14720,14730,14750,14670,116430
20250121,134900,523618024920,14730,14650,14800,14630,318814
20250121,134800,518926846160,14650,14520,14650,14510,109137
20250121,134700,517333022760,14520,14530,14540,14510,20047
20250121,134600,517041843840,14520,14540,14590,14520,63382
20250121,134500,516119306240,14560,14450,14570,14440,42282
20250121,134400,515505501100,14440,14510,14510,14440,39302
20250121,134300,514936691120,14500,14520,14520,14490,11831
20250121,134200,514765048290,14520,14520,14540,14490,23531
20250121,134100,514423352440,14530,14520,14560,14500,41037
20250121,134000,513827128660,14520,14480,14520,14460,43280
20250121,133900,513200298620,14480,14610,14620,14480,83182
20250121,133800,511991373600,14620,14590,14660,14510,133214
20250121,133700,510046577560,14600,14640,14670,14580,165218
20250121,133600,507628581750,14640,14440,14670,14430,251991
20250121,133500,503951780440,14430,14390,14440,14380,14493
20250121,133400,503743074180,14380,14480,14480,14380,35079
20250121,133300,503237330030,14460,14500,14500,14460,30628
20250121,133200,502793790570,14490,14450,14500,14450,28289
20250121,133100,502384095000,14470,14420,14470,14390,14900
20250121,133000,502169351480,14420,14480,14490,14400,31214
20250121,132900,501718118440,14490,14460,14490,14450,50810
20250121,132800,500982577030,14460,14400,14460,14390,35293
20250121,132700,500473026710,14400,14360,14410,14350,25353
20250121,132600,500108464390,14370,14330,14380,14310,16171
20250121,132500,499876382310,14320,14360,14370,14300,46107
20250121,132400,499216164400,14360,14390,14400,14360,29134
20250121,132300,498797411110,14390,14380,14400,14370,13016
20250121,132200,498610200990,14380,14370,14400,14360,18890
20250121,132100,498338667130,14360,14350,14380,14350,15616
20250121,132000,498114418360,14350,14340,14360,14330,14053
20250121,131900,497912832120,14340,14320,14350,14320,17089
20250121,131800,497667839600,14320,14360,14370,14320,34428
20250121,131700,497174150840,14360,14360,14380,14360,14525
20250121,131600,496965494140,14370,14400,14400,14350,20118
20250121,131500,496676300750,14400,14310,14510,14310,68786
20250121,131400,495684429240,14320,14510,14510,14290,83390
20250121,131300,494484088140,14510,14420,14520,14400,125397
20250121,131200,492667316960,14430,14450,14450,14400,46864
20250121,131100,491991118830,14450,14400,14460,14390,55213
20250121,131000,491194859120,14400,14380,14400,14370,43552
20250121,130900,490568258410,14380,14330,14390,14320,46288
20250121,130800,489903311400,14320,14340,14340,14310,18457
20250121,130700,489638839230,14330,14280,14350,14270,30285
20250121,130600,489205519790,14280,14290,14350,14280,75564
20250121,130500,488124087100,14300,14330,14330,14280,49861
20250121,130400,487411044090,14320,14350,14350,14280,109856
20250121,130300,485839026010,14350,14350,14380,14330,49148
20250121,130200,485134034360,14350,14410,14420,14340,52991
20250121,130100,484372360920,14410,14370,14440,14370,34780
20250121,130000,483871270900,14370,14390,14470,14370,50201
20250121,125900,483147748420,14400,14450,14480,14360,100660
20250121,125800,481697697420,14470,14470,14500,14450,51514
20250121,125700,480952580000,14470,14480,14550,14470,46981
20250121,125600,480271374860,14480,14520,14520,14480,36876
20250121,125500,479736681720,14520,14480,14540,14480,22569
20250121,125400,479409366570,14490,14540,14540,14440,75235
20250121,125300,478319856670,14540,14610,14630,14500,92028
20250121,125200,476977305390,14610,14600,14610,14580,59828
20250121,125100,476104010370,14600,14540,14650,14530,104158
20250121,125000,474583152750,14530,14570,14570,14510,29919
20250121,124900,474148544990,14560,14540,14580,14530,36896
20250121,124800,473611248480,14540,14490,14570,14480,58259
20250121,124700,472764508210,14490,14460,14500,14450,32055
20250121,124600,472300746550,14470,14530,14540,14450,59483
20250121,124500,471438548370,14530,14500,14540,14490,25473
20250121,124400,471068737500,14500,14510,14540,14490,39979
20250121,124300,470488861620,14510,14550,14560,14480,49196
20250121,124200,469774461040,14550,14550,14570,14480,56475
20250121,124100,468954219030,14560,14490,14570,14450,61832
20250121,124000,468057372560,14510,14650,14650,14470,106560
20250121,123900,466506200720,14650,14560,14710,14550,200672
20250121,123800,463566153300,14560,14510,14590,14510,111019
20250121,123700,461948560560,14510,14510,14530,14420,76071
20250121,123600,460847092240,14500,14540,14560,14490,68360
20250121,123500,459854244780,14540,14450,14560,14440,138230
20250121,123400,457846277810,14450,14400,14490,14380,66518
20250121,123300,456885183150,14400,14440,14510,14330,140827
20250121,123200,454853557990,14440,14370,14470,14370,122894
20250121,123100,453079471530,14370,14540,14560,14300,252402
20250121,123000,449440709880,14540,14630,14640,14490,262972
20250121,122900,445613616480,14640,14780,14810,14590,304150
20250121,122800,441148257960,14790,14810,14830,14760,155812
20250121,122700,438840134570,14810,14830,14850,14720,283849
20250121,122600,434640385660,14830,14560,14840,14560,548581
20250121,122500,426555820070,14560,14530,14580,14520,132993
20250121,122400,424619299130,14530,14580,14590,14510,144590
20250121,122300,422515977940,14590,14480,14600,14470,157993
20250121,122200,420218857600,14480,14550,14550,14470,159162
20250121,122100,417909641080,14540,14430,14580,14390,329409
20250121,122000,413140967510,14430,14300,14440,14260,189028
20250121,121900,410427205520,14290,14280,14300,14270,22456
20250121,121800,410106452470,14290,14280,14300,14260,26688
20250121,121700,409725391110,14280,14300,14300,14250,45162
20250121,121600,409080794210,14290,14270,14290,14260,18250
20250121,121500,408820219840,14270,14220,14290,14220,31587
20250121,121400,408370074450,14220,14260,14270,14220,31100
20250121,121300,407927103270,14260,14320,14330,14250,59517
20250121,121200,407076403030,14320,14300,14320,14270,45785
20250121,121100,406421919000,14300,14250,14300,14230,42325
20250121,121000,405818081610,14240,14250,14260,14180,47233
20250121,120900,405146597110,14230,14230,14310,14210,49783
20250121,120800,404437190910,14220,14300,14310,14210,61247
20250121,120700,403564528480,14310,14340,14350,14250,82098
20250121,120600,402389802960,14340,14200,14360,14200,166053
20250121,120500,400013914270,14200,14290,14310,14160,128364
20250121,120400,398185827400,14290,14230,14330,14230,260191
20250121,120300,394468568720,14240,14020,14240,14020,194796
20250121,120200,391711428060,14020,14020,14030,14000,9100
20250121,120100,391583896090,14030,14020,14030,14000,6813
20250121,120000,391488392800,14000,14030,14030,13990,11723
20250121,115900,391324214730,14020,14010,14030,13990,12084
20250121,115800,391154917390,14000,14000,14030,14000,7510
20250121,115700,391049681410,14000,14020,14030,13990,10494
20250121,115600,390902636660,13980,14030,14040,13960,38925
20250121,115500,390357754750,14040,14040,14070,14030,26600
20250121,115400,389984012040,14050,14020,14050,14010,27075
20250121,115300,389603991190,14030,14030,14030,14010,20855
20250121,115200,389311610160,14020,14030,14050,14000,61308
20250121,115100,388451710150,14030,13970,14040,13960,72266
20250121,115000,387439055990,13970,13930,13970,13920,34240
20250121,114900,386961725970,13930,13900,13930,13900,19485
20250121,114800,386690590240,13910,13890,13930,13880,26495
20250121,114700,386322023220,13890,13810,13920,13780,143442
20250121,114600,384338263140,13800,13840,13850,13800,91800
20250121,114500,383069620640,13840,13900,13900,13840,45758
20250121,114400,382435122550,13900,13900,13920,13890,13340
20250121,114300,382249665960,13900,13900,13930,13870,23715
20250121,114200,381919941860,13900,13870,13910,13860,42618
20250121,114100,381328552240,13880,13940,13940,13870,34103
20250121,114000,380854449190,13950,13930,13950,13920,23798
20250121,113900,380522999420,13930,13910,13930,13900,27113
20250121,113800,380145702740,13920,13910,13920,13890,26418
20250121,113700,379778394390,13900,13880,13950,13870,41915
20250121,113600,379195475660,13890,13930,13940,13860,95322
20250121,113500,377870563290,13940,14000,14010,13930,47212
20250121,113400,377211540540,14000,14040,14040,14000,12241
20250121,113300,377040052330,14030,14000,14050,13990,13608
20250121,113200,376849401320,14010,14020,14040,13990,13661
20250121,113100,376658078260,14020,14040,14050,14000,20057
20250121,113000,376376854360,14040,14050,14050,14020,10772
20250121,112900,376225687580,14040,14050,14090,14030,10831
20250121,112800,376073489310,14090,14110,14110,14020,21567
20250121,112700,375770108890,14110,14080,14120,14070,19708
20250121,112600,375492174920,14060,14030,14100,14030,12661
20250121,112500,375313906840,14020,14060,14090,14020,19331
20250121,112400,375042057920,14060,14090,14090,14030,25036
20250121,112300,374690094950,14090,14070,14110,14060,35094
20250121,112200,374195559790,14070,14050,14080,14040,26269
20250121,112100,373826258380,14040,13960,14050,13950,31148
20250121,112000,373390223770,13960,13990,13990,13950,23612
20250121,111900,373060413150,13990,13980,14000,13980,8134
20250121,111800,372946654230,13990,14030,14030,13960,52332
20250121,111700,372214635580,14030,14020,14030,14010,12887
20250121,111600,372033950910,14010,14010,14030,14000,17134
20250121,111500,371793948880,14020,14000,14030,13990,25124
20250121,111400,371442007140,14010,13990,14030,13990,30132
20250121,111300,371020051160,13990,14040,14040,13980,31903
20250121,111200,370573357940,14050,14010,14060,14000,20339
20250121,111100,370287886490,14000,14010,14040,14000,21456
20250121,111000,369986990530,14010,14070,14080,14010,23016
20250121,110900,369663950020,14060,14010,14100,14000,22970
20250121,110800,369340943790,14020,14110,14130,13950,98401
20250121,110700,367960193980,14110,14100,14120,14080,27761
20250121,110600,367568590360,14100,14080,14140,14070,16277
20250121,110500,367339058370,14070,14100,14150,14070,47321
20250121,110400,366671458910,14100,14150,14160,14070,48305
20250121,110300,365989679370,14150,14200,14200,14150,33433
20250121,110200,365515926370,14190,14200,14220,14180,37184
20250121,110100,364988206440,14210,14220,14240,14180,41400
20250121,110000,364400166890,14220,14280,14290,14210,71857
20250121,105900,363375989480,14270,14170,14280,14160,91622
20250121,105800,362072325900,14160,14120,14170,14090,31108
20250121,105700,361633057650,14120,14170,14180,14120,34709
20250121,105600,361141991290,14170,14180,14210,14140,82545
20250121,105500,359970893750,14190,14120,14190,14120,46251
20250121,105400,359316016230,14130,14170,14180,14100,92561
20250121,105300,358006065840,14170,14070,14180,14060,95996
20250121,105200,356650295030,14070,14000,14080,13990,40543
20250121,105100,356081211750,13990,14010,14020,13940,42963
20250121,105000,355480794140,14000,13980,14030,13950,35169
20250121,104900,354989168310,13980,13980,14050,13980,73325
20250121,104800,353961817450,13980,13910,14010,13910,71172
20250121,104700,352967506890,13920,13930,13940,13890,83243
20250121,104600,351809686160,13930,13960,13960,13900,105079
20250121,104500,350346712810,13960,13990,13990,13950,73931
20250121,104400,349314279110,13990,13980,14060,13960,68620
20250121,104300,348352894880,13970,14060,14070,13930,187559
20250121,104200,345728306950,14060,14180,14180,14020,115415
20250121,104100,344103189140,14180,14170,14190,14170,17350
20250121,104000,343857210130,14180,14170,14190,14150,8663
20250121,103900,343734523290,14170,14200,14220,14140,33414
20250121,103800,343260038350,14200,14170,14230,14150,49622
20250121,103700,342555185260,14170,14140,14170,14090,56785
20250121,103600,341753550510,14130,14180,14180,14130,29424
20250121,103500,341337162170,14170,14190,14200,14160,21813
20250121,103400,341027767340,14180,14150,14190,14140,29320
20250121,103300,340612729820,14140,14170,14180,14120,24839
20250121,103200,340261350130,14160,14170,14180,14140,42324
20250121,103100,339661983960,14180,14220,14250,14180,60071
20250121,103000,338807799860,14210,14090,14220,14070,74389
20250121,102900,337754991280,14080,14150,14160,14070,109646
20250121,102800,336207724040,14150,14200,14200,14150,75315
20250121,102700,335140727200,14190,14280,14310,14190,59378
20250121,102600,334295162120,14270,14330,14330,14270,32204
20250121,102500,333834782520,14330,14350,14360,14310,29402
20250121,102400,333413494780,14360,14270,14360,14270,49606
20250121,102300,332703549290,14270,14260,14300,14180,89093
20250121,102200,331436226900,14260,14240,14290,14210,75548
20250121,102100,330359210590,14240,14360,14370,14240,98984
20250121,102000,328943289880,14360,14440,14450,14350,67174
20250121,101900,327976734020,14430,14410,14450,14400,28186
20250121,101800,327569943750,14400,14450,14500,14380,94622
20250121,101700,326201442710,14450,14390,14450,14360,37535
20250121,101600,325661103010,14400,14450,14460,14360,71319
20250121,101500,324633531570,14460,14480,14480,14410,50437
20250121,101400,323905190340,14470,14430,14500,14420,84696
20250121,101300,322679233720,14420,14470,14500,14400,118501
20250121,101200,320965185710,14470,14380,14490,14370,115137
20250121,101100,319301863190,14370,14400,14440,14370,89225
20250121,101000,318015994470,14400,14300,14400,14300,56707
20250121,100900,317201504190,14310,14340,14340,14300,32681
20250121,100800,316733630890,14330,14350,14370,14320,51938
20250121,100700,315988648430,14360,14270,14380,14250,40725
20250121,100600,315405363890,14270,14320,14330,14250,73605
20250121,100500,314354508320,14320,14390,14440,14310,129629
20250121,100400,312489040030,14400,14340,14430,14340,115617
20250121,100300,310823991660,14350,14340,14400,14320,130537
20250121,100200,308948625530,14350,14280,14370,14260,70888
20250121,100100,307933459670,14280,14330,14360,14250,156304
20250121,100000,305697208900,14320,14220,14330,14220,150249
20250121,095900,303550694020,14230,14190,14250,14160,91537
20250121,095800,302249029660,14180,14180,14240,14180,127788
20250121,095700,300432786920,14190,14170,14190,14140,55391
20250121,095600,299647723540,14160,14200,14210,14140,92396
20250121,095500,298337936260,14210,14130,14210,14110,102692
20250121,095400,296883078060,14120,14160,14160,14060,129795
20250121,095300,295053676330,14150,14090,14190,14080,147698
20250121,095200,292965628910,14090,14230,14240,14060,243689
20250121,095100,289519613070,14240,14200,14240,14190,89526
20250121,095000,288246836410,14200,14240,14260,14160,242141
20250121,094900,284809008490,14250,14280,14330,14240,150410
20250121,094800,282660764720,14280,14380,14390,14270,212083
20250121,094700,279625494190,14380,14430,14430,14350,84042
20250121,094600,278416512710,14420,14490,14500,14400,67151
20250121,094500,277447293930,14490,14470,14510,14440,74579
20250121,094400,276368324560,14470,14480,14540,14420,85950
20250121,094300,275122398100,14480,14410,14570,14400,176365
20250121,094200,272567035100,14400,14340,14420,14320,155809
20250121,094100,270330828800,14330,14530,14550,14330,175511
20250121,094000,267800599320,14540,14590,14590,14500,109624
20250121,093900,266206638900,14580,14460,14620,14450,238758
20250121,093800,262731567190,14460,14520,14520,14310,229573
20250121,093700,259427891770,14520,14500,14560,14450,133670
20250121,093600,257488936650,14500,14470,14590,14450,183877
20250121,093500,254812682550,14470,14370,14520,14360,196773
20250121,093400,251967255950,14380,14510,14550,14360,390355
20250121,093300,246328330310,14510,14620,14690,14500,219068
20250121,093200,243137585980,14620,14590,14710,14520,279063
20250121,093100,239058423500,14600,14660,14690,14500,377878
20250121,093000,233547668410,14670,14960,14970,14640,518036
20250121,092900,225879009280,14950,14810,14980,14800,366484
20250121,092800,220407855630,14820,14890,14970,14730,605386
20250121,092700,211420752590,14900,14810,14940,14750,757340
20250121,092600,200171864430,14690,14690,14690,14690,0
20250121,092500,200171864430,14690,14640,14690,14620,151741
20250121,092400,197945748290,14640,14460,14650,14450,593925
20250121,092300,189287296970,14460,14420,14490,14390,382949
20250121,092200,183752020560,14420,14200,14440,14190,623889
20250121,092100,174783373110,14200,14260,14310,14190,403595
20250121,092000,169029265410,14260,14150,14310,14040,835653
20250121,091900,157133351680,14160,13980,14180,13900,360482
20250121,091800,152073132830,13980,13840,13980,13830,148219
20250121,091700,150010937110,13850,13930,13940,13790,243487
20250121,091600,146641118370,13930,13930,13990,13900,121477
20250121,091500,144946764720,13930,13960,14000,13830,183210
20250121,091400,142392433110,13960,13910,14020,13790,313951
20250121,091300,138022547640,13900,13920,14050,13900,247840
20250121,091200,134559643540,13950,14150,14170,13710,603318
20250121,091100,126180969170,14150,13980,14160,13890,548040
20250121,091000,118480459790,13980,13980,14100,13880,457623
20250121,090900,112080458760,13980,13820,14120,13760,1032856
20250121,090800,97656275110,13820,13550,13850,13540,939653
20250121,090700,84758734860,13560,13270,13560,13230,341651
20250121,090600,80175911480,13280,13250,13300,13220,273758
20250121,090500,76545025630,13250,13340,13350,13080,513505
20250121,090400,69772388420,13350,13540,13640,13320,423669
20250121,090300,64064471600,13580,13690,13730,13500,679103
20250121,090200,54800715990,13690,13150,13760,13130,1225826
20250121,090100,38242201010,13190,13240,13400,13080,907472
20250121,090000,26239597390,13220,13360,13460,13180,1965339