stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205100,32500,16000,16000,16000,16000,1
20250114,205000,32500,16000,16000,16000,16000,0
20250114,204900,32500,16000,16000,16000,16000,0
20250114,204800,32500,16000,16000,16000,16000,0
20250114,204700,32500,16000,16000,16000,16000,0
20250114,204600,32500,16000,16000,16000,16000,0
20250114,204500,32500,16000,16000,16000,16000,0
20250114,204400,32500,16000,16000,16000,16000,0
20250114,204300,32500,16000,16000,16000,16000,0
20250114,204200,32500,16000,16000,16000,16000,0
20250114,204100,32500,16000,16000,16000,16000,0
20250114,204000,32500,16000,16000,16000,16000,0
20250114,203900,32500,16000,16000,16000,16000,0
20250114,203800,32500,16000,16000,16000,16000,0
20250114,203700,32500,16000,16000,16000,16000,0
20250114,203600,32500,16000,16000,16000,16000,0
20250114,203500,32500,16000,16000,16000,16000,0
20250114,203400,32500,16000,16000,16000,16000,0
20250114,203300,32500,16000,16000,16000,16000,0
20250114,203200,32500,16000,16000,16000,16000,0
20250114,203100,32500,16000,16000,16000,16000,0
20250114,203000,32500,16000,16000,16000,16000,0
20250114,202900,32500,16000,16000,16000,16000,0
20250114,202800,32500,16000,16000,16000,16000,0
20250114,202700,32500,16000,16000,16000,16000,0
20250114,202600,32500,16000,16000,16000,16000,0
20250114,202500,32500,16000,16000,16000,16000,0
20250114,202400,32500,16000,16000,16000,16000,0
20250114,202300,32500,16000,16000,16000,16000,0
20250114,202200,32500,16000,16000,16000,16000,0
20250114,202100,32500,16000,16000,16000,16000,1
20250114,202000,32500,16000,16000,16000,16000,0
20250114,201900,32500,16000,16000,16000,16000,0
20250114,201800,32500,16000,16000,16000,16000,0
20250114,201700,32500,16000,16000,16000,16000,0
20250114,201600,32500,16000,16000,16000,16000,0
20250114,201500,32500,16000,16000,16000,16000,0
20250114,201400,32500,16000,16000,16000,16000,0
20250114,201300,32500,16000,16000,16000,16000,0
20250114,201200,32500,16000,16000,16000,16000,0
20250114,201100,32500,16000,16000,16000,16000,0
20250114,201000,32500,16000,16000,16000,16000,0
20250114,200900,32500,16000,16000,16000,16000,0
20250114,200800,32500,16000,16000,16000,16000,0
20250114,200700,32500,16000,16000,16000,16000,0
20250114,200600,32500,16000,16000,16000,16000,0
20250114,200500,32500,16000,16000,16000,16000,0
20250114,200400,32500,16000,16000,16000,16000,0
20250114,200300,32500,16000,16000,16000,16000,0
20250114,200200,32500,16000,16000,16000,16000,0
20250114,200100,32500,16000,16000,16000,16000,0
20250114,200000,32500,16000,16000,16000,16000,0
20250114,195900,32500,16000,16000,16000,16000,0
20250114,195800,32500,16000,16000,16000,16000,0
20250114,195700,32500,16000,16000,16000,16000,0
20250114,195600,32500,16000,16000,16000,16000,0
20250114,195500,32500,16000,16000,16000,16000,0
20250114,195400,32500,16000,16000,16000,16000,0
20250114,195300,32500,16000,16000,16000,16000,0
20250114,195200,32500,16000,16000,16000,16000,0
20250114,195100,32500,16000,16000,16000,16000,1
20250114,195000,32500,16000,16000,16000,16000,0
20250114,194900,32500,16000,16000,16000,16000,0
20250114,194800,32500,16000,16000,16000,16000,0
20250114,194700,32500,16000,16000,16000,16000,0
20250114,194600,32500,16000,16000,16000,16000,0
20250114,194500,32500,16000,16000,16000,16000,0
20250114,194400,32500,16000,16000,16000,16000,0
20250114,194300,32500,16000,16000,16000,16000,0
20250114,194200,32500,16000,16000,16000,16000,0
20250114,194100,32500,16000,16000,16000,16000,0
20250114,194000,32500,16000,16000,16000,16000,0
20250114,193900,32500,16000,16000,16000,16000,0
20250114,193800,32500,16000,16000,16000,16000,0
20250114,193700,32500,16000,16000,16000,16000,0
20250114,193600,32500,16000,16000,16000,16000,0
20250114,193500,32500,16000,16000,16000,16000,0
20250114,193400,32500,16000,16000,16000,16000,0
20250114,193300,32500,16000,16000,16000,16000,0
20250114,193200,32500,16000,16000,16000,16000,0
20250114,193100,32500,16000,16000,16000,16000,0
20250114,193000,32500,16000,16000,16000,16000,0
20250114,192900,32500,16000,16000,16000,16000,0
20250114,192800,32500,16000,16000,16000,16000,0
20250114,192700,32500,16000,16000,16000,16000,0
20250114,192600,32500,16000,16000,16000,16000,0
20250114,192500,32500,16000,16000,16000,16000,0
20250114,192400,32500,16000,16000,16000,16000,0
20250114,192300,32500,16000,16000,16000,16000,0
20250114,192200,32500,16000,16000,16000,16000,0
20250114,192100,32500,16000,16000,16000,16000,1
20250114,192000,32500,16000,16000,16000,16000,0
20250114,191900,32500,16000,16000,16000,16000,0
20250114,191800,32500,16000,16000,16000,16000,0
20250114,191700,32500,16000,16000,16000,16000,0
20250114,191600,32500,16000,16000,16000,16000,0
20250114,191500,32500,16000,16000,16000,16000,0
20250114,191400,32500,16000,16000,16000,16000,0
20250114,191300,32500,16000,16000,16000,16000,0
20250114,191200,32500,16000,16000,16000,16000,0
20250114,191100,32500,16000,16000,16000,16000,0
20250114,191000,32500,16000,16000,16000,16000,0
20250114,190900,32500,16000,16000,16000,16000,0
20250114,190800,32500,16000,16000,16000,16000,0
20250114,190700,32500,16000,16000,16000,16000,0
20250114,190600,32500,16000,16000,16000,16000,0
20250114,190500,32500,16000,16000,16000,16000,0
20250114,190400,32500,16000,16000,16000,16000,0
20250114,190300,32500,16000,16000,16000,16000,0
20250114,190200,32500,16000,16000,16000,16000,0
20250114,190100,32500,16000,16000,16000,16000,0
20250114,190000,32500,16000,16000,16000,16000,0
20250114,185900,32500,16000,16000,16000,16000,0
20250114,185800,32500,16000,16000,16000,16000,0
20250114,185700,32500,16000,16000,16000,16000,0
20250114,185600,32500,16000,16000,16000,16000,0
20250114,185500,32500,16000,16000,16000,16000,0
20250114,185400,32500,16000,16000,16000,16000,0
20250114,185300,32500,16000,16000,16000,16000,0
20250114,185200,32500,16000,16000,16000,16000,0
20250114,185100,32500,16000,16000,16000,16000,1
20250114,185000,32500,16000,16000,16000,16000,0
20250114,184900,32500,16000,16000,16000,16000,0
20250114,184800,32500,16000,16000,16000,16000,0
20250114,184700,32500,16000,16000,16000,16000,0
20250114,184600,32500,16000,16000,16000,16000,0
20250114,184500,32500,16000,16000,16000,16000,0
20250114,184400,32500,16000,16000,16000,16000,0
20250114,184300,32500,16000,16000,16000,16000,0
20250114,184200,32500,16000,16000,16000,16000,0
20250114,184100,32500,16000,16000,16000,16000,0
20250114,184000,32500,16000,16000,16000,16000,0
20250114,183900,32500,16000,16000,16000,16000,0
20250114,183800,32500,16000,16000,16000,16000,0
20250114,183700,32500,16000,16000,16000,16000,0
20250114,183600,32500,16000,16000,16000,16000,0
20250114,183500,32500,16000,16000,16000,16000,0
20250114,183400,32500,16000,16000,16000,16000,0
20250114,183300,32500,16000,16000,16000,16000,0
20250114,183200,32500,16000,16000,16000,16000,0
20250114,183100,32500,16000,16000,16000,16000,0
20250114,183000,32500,16000,16000,16000,16000,0
20250114,182900,32500,16000,16000,16000,16000,0
20250114,182800,32500,16000,16000,16000,16000,0
20250114,182700,32500,16000,16000,16000,16000,0
20250114,182600,32500,16000,16000,16000,16000,0
20250114,182500,32500,16000,16000,16000,16000,0
20250114,182400,32500,16000,16000,16000,16000,0
20250114,182300,32500,16000,16000,16000,16000,0
20250114,182200,32500,16000,16000,16000,16000,0
20250114,182100,32500,16000,16000,16000,16000,1
20250114,182000,32500,16000,16000,16000,16000,0
20250114,181900,32500,16000,16000,16000,16000,0
20250114,181800,32500,16000,16000,16000,16000,0
20250114,181700,32500,16000,16000,16000,16000,0
20250114,181600,32500,16000,16000,16000,16000,0
20250114,181500,32500,16000,16000,16000,16000,0
20250114,181400,32500,16000,16000,16000,16000,0
20250114,181300,32500,16000,16000,16000,16000,0
20250114,181200,32500,16000,16000,16000,16000,0
20250114,181100,32500,16000,16000,16000,16000,0
20250114,181000,32500,16000,16000,16000,16000,0
20250114,180900,32500,16000,16000,16000,16000,0
20250114,180800,32500,16000,16000,16000,16000,0
20250114,180700,32500,16000,16000,16000,16000,0
20250114,180600,32500,16000,16000,16000,16000,0
20250114,180500,32500,16000,16000,16000,16000,0
20250114,180400,32500,16000,16000,16000,16000,0
20250114,180300,32500,16000,16000,16000,16000,0
20250114,180200,32500,16000,16000,16000,16000,0
20250114,180100,32500,16000,16000,16000,16000,0
20250114,180000,32500,16000,16000,16000,16000,0
20250114,175900,32500,16000,16000,16000,16000,0
20250114,175800,32500,16000,16000,16000,16000,0
20250114,175700,32500,16000,16000,16000,16000,0
20250114,175600,32500,16000,16000,16000,16000,0
20250114,175500,32500,16000,16000,16000,16000,0
20250114,175400,32500,16000,16000,16000,16000,0
20250114,175300,32500,16000,16000,16000,16000,0
20250114,175200,32500,16000,16000,16000,16000,0
20250114,175100,32500,16000,16000,16000,16000,1
20250114,175000,32500,16000,16000,16000,16000,0
20250114,174900,32500,16000,16000,16000,16000,0
20250114,174800,32500,16000,16000,16000,16000,0
20250114,174700,32500,16000,16000,16000,16000,0
20250114,174600,32500,16000,16000,16000,16000,0
20250114,174500,32500,16000,16000,16000,16000,0
20250114,174400,32500,16000,16000,16000,16000,0
20250114,174300,32500,16000,16000,16000,16000,0
20250114,174200,32500,16000,16000,16000,16000,0
20250114,174100,32500,16000,16000,16000,16000,0
20250114,174000,32500,16000,16000,16000,16000,0
20250114,173900,32500,16000,16000,16000,16000,0
20250114,173800,32500,16000,16000,16000,16000,0
20250114,173700,32500,16000,16000,16000,16000,0
20250114,173600,32500,16000,16000,16000,16000,0
20250114,173500,32500,16000,16000,16000,16000,0
20250114,173400,32500,16000,16000,16000,16000,0
20250114,173300,32500,16000,16000,16000,16000,0
20250114,173200,32500,16000,16000,16000,16000,0
20250114,173100,32500,16000,16000,16000,16000,0
20250114,173000,32500,16000,16000,16000,16000,0
20250114,172900,32500,16000,16000,16000,16000,0
20250114,172800,32500,16000,16000,16000,16000,0
20250114,172700,32500,16000,16000,16000,16000,0
20250114,172600,32500,16000,16000,16000,16000,0
20250114,172500,32500,16000,16000,16000,16000,0
20250114,172400,32500,16000,16000,16000,16000,0
20250114,172300,32500,16000,16000,16000,16000,0
20250114,172200,32500,16000,16000,16000,16000,0
20250114,172100,32500,16000,16000,16000,16000,1
20250114,172000,32500,16000,16000,16000,16000,0
20250114,171900,32500,16000,16000,16000,16000,0
20250114,171800,32500,16000,16000,16000,16000,0
20250114,171700,32500,16000,16000,16000,16000,0
20250114,171600,32500,16000,16000,16000,16000,0
20250114,171500,32500,16000,16000,16000,16000,0
20250114,171400,32500,16000,16000,16000,16000,0
20250114,171300,32500,16000,16000,16000,16000,0
20250114,171200,32500,16000,16000,16000,16000,0
20250114,171100,32500,16000,16000,16000,16000,0
20250114,171000,32500,16000,16000,16000,16000,0
20250114,170900,32500,16000,16000,16000,16000,0
20250114,170800,32500,16000,16000,16000,16000,0
20250114,170700,32500,16000,16000,16000,16000,0
20250114,170600,32500,16000,16000,16000,16000,0
20250114,170500,32500,16000,16000,16000,16000,0
20250114,170400,32500,16000,16000,16000,16000,0
20250114,170300,32500,16000,16000,16000,16000,0
20250114,170200,32500,16000,16000,16000,16000,0
20250114,170100,32500,16000,16000,16000,16000,0
20250114,170000,32500,16000,16000,16000,16000,0
20250114,165900,32500,16000,16000,16000,16000,0
20250114,165800,32500,16000,16000,16000,16000,0
20250114,165700,32500,16000,16000,16000,16000,0
20250114,165600,32500,16000,16000,16000,16000,0
20250114,165500,32500,16000,16000,16000,16000,0
20250114,165400,32500,16000,16000,16000,16000,0
20250114,165300,32500,16000,16000,16000,16000,0
20250114,165200,32500,16000,16000,16000,16000,0
20250114,165100,32500,16000,16000,16000,16000,1
20250114,165000,32500,16000,16000,16000,16000,0
20250114,164900,32500,16000,16000,16000,16000,0
20250114,164800,32500,16000,16000,16000,16000,0
20250114,164700,32500,16000,16000,16000,16000,0
20250114,164600,32500,16000,16000,16000,16000,0
20250114,164500,32500,16000,16000,16000,16000,0
20250114,164400,32500,16000,16000,16000,16000,0
20250114,164300,32500,16000,16000,16000,16000,0
20250114,164200,32500,16000,16000,16000,16000,0
20250114,164100,32500,16000,16000,16000,16000,0
20250114,164000,32500,16000,16000,16000,16000,0
20250114,163900,32500,16000,16000,16000,16000,0
20250114,163800,32500,16000,16000,16000,16000,0
20250114,163700,32500,16000,16000,16000,16000,0
20250114,163600,32500,16000,16000,16000,16000,0
20250114,163500,32500,16000,16000,16000,16000,0
20250114,163400,32500,16000,16000,16000,16000,0
20250114,163300,32500,16000,16000,16000,16000,0
20250114,163200,32500,16000,16000,16000,16000,0
20250114,163100,32500,16000,16000,16000,16000,0
20250114,163000,32500,16000,16000,16000,16000,0
20250114,162900,32500,16000,16000,16000,16000,0
20250114,162800,32500,16000,16000,16000,16000,0
20250114,162700,32500,16000,16000,16000,16000,0
20250114,162600,32500,16000,16000,16000,16000,0
20250114,162500,32500,16000,16000,16000,16000,0
20250114,162400,32500,16000,16000,16000,16000,0
20250114,162300,32500,16000,16000,16000,16000,0
20250114,162200,32500,16000,16000,16000,16000,0
20250114,162100,32500,16000,16000,16000,16000,1
20250114,162000,32500,16000,16000,16000,16000,0
20250114,161900,32500,16000,16000,16000,16000,0
20250114,161800,32500,16000,16000,16000,16000,0
20250114,161700,32500,16000,16000,16000,16000,0
20250114,161600,32500,16000,16000,16000,16000,0
20250114,161500,32500,16000,16000,16000,16000,0
20250114,161400,32500,16000,16000,16000,16000,0
20250114,161300,32500,16000,16000,16000,16000,0
20250114,161200,32500,16000,16000,16000,16000,0
20250114,161100,32500,16000,16000,16000,16000,0
20250114,161000,32500,16000,16000,16000,16000,0
20250114,160900,32500,16000,16000,16000,16000,0
20250114,160800,32500,16000,16000,16000,16000,0
20250114,160700,32500,16000,16000,16000,16000,0
20250114,160600,32500,16000,16000,16000,16000,0
20250114,160500,32500,16000,16000,16000,16000,0
20250114,160400,32500,16000,16000,16000,16000,0
20250114,160300,32500,16000,16000,16000,16000,0
20250114,160200,32500,16000,16000,16000,16000,0
20250114,160100,32500,16000,16000,16000,16000,0
20250114,160000,32500,16000,16000,16000,16000,0
20250114,155900,32500,16000,16000,16000,16000,0
20250114,155800,32500,16000,16000,16000,16000,0
20250114,155700,32500,16000,16000,16000,16000,0
20250114,155600,32500,16000,16000,16000,16000,0
20250114,155500,32500,16000,16000,16000,16000,0
20250114,155400,32500,16000,16000,16000,16000,0
20250114,155300,32500,16000,16000,16000,16000,0
20250114,155200,32500,16000,16000,16000,16000,0
20250114,155100,32500,16000,16000,16000,16000,1
20250114,155000,32500,16000,16000,16000,16000,0
20250114,154900,32500,16000,16000,16000,16000,0
20250114,154800,32500,16000,16000,16000,16000,0
20250114,154700,32500,16000,16000,16000,16000,0
20250114,154600,32500,16000,16000,16000,16000,0
20250114,154500,32500,16000,16000,16000,16000,0
20250114,154400,32500,16000,16000,16000,16000,0
20250114,154300,32500,16000,16000,16000,16000,0
20250114,154200,32500,16000,16000,16000,16000,0
20250114,154100,32500,16000,16000,16000,16000,0
20250114,154000,32500,16000,16000,16000,16000,0
20250114,153900,32500,16000,16000,16000,16000,0
20250114,153800,32500,16000,16000,16000,16000,0
20250114,153700,32500,16000,16000,16000,16000,0
20250114,153600,32500,16000,16000,16000,16000,0
20250114,153500,32500,16000,16000,16000,16000,0
20250114,153400,32500,16000,16000,16000,16000,0
20250114,153300,32500,16000,16000,16000,16000,0
20250114,153200,32500,16000,16000,16000,16000,0
20250114,153100,32500,16000,16000,16000,16000,0
20250114,153000,32500,16000,16000,16000,16000,0
20250114,152900,32500,16000,16000,16000,16000,0
20250114,152800,32500,16000,16000,16000,16000,0
20250114,152700,32500,16000,16000,16000,16000,0
20250114,152600,32500,16000,16000,16000,16000,0
20250114,152500,32500,16000,16000,16000,16000,0
20250114,152400,32500,16000,16000,16000,16000,0
20250114,152300,32500,16000,16000,16000,16000,0
20250114,152200,32500,16000,16000,16000,16000,0
20250114,152100,32500,16000,16000,16000,16000,0
20250114,152000,32500,16000,16000,16000,16000,0
20250114,151900,32500,16000,16000,16000,16000,0
20250114,151800,32500,16000,16000,16000,16000,0
20250114,151700,32500,16000,16000,16000,16000,0
20250114,151600,32500,16000,16000,16000,16000,0
20250114,151500,32500,16000,16000,16000,16000,0
20250114,151400,32500,16000,16000,16000,16000,0
20250114,151300,32500,16000,16000,16000,16000,0
20250114,151200,32500,16000,16000,16000,16000,0
20250114,151100,32500,16000,16000,16000,16000,0
20250114,151000,32500,16000,16000,16000,16000,0
20250114,150900,32500,16000,16000,16000,16000,0
20250114,150800,32500,16000,16000,16000,16000,0
20250114,150700,32500,16000,16000,16000,16000,0
20250114,150600,32500,16000,16000,16000,16000,0
20250114,150500,32500,16000,16000,16000,16000,0
20250114,150400,32500,16000,16000,16000,16000,0
20250114,150300,32500,16000,16000,16000,16000,0
20250114,150200,32500,16000,16000,16000,16000,0
20250114,150100,32500,16000,16000,16000,16000,0
20250114,150000,32500,16000,16000,16000,16000,0
20250114,145900,32500,16000,16000,16000,16000,0
20250114,145800,32500,16000,16000,16000,16000,0
20250114,145700,32500,16000,16000,16000,16000,0
20250114,145600,32500,16000,16000,16000,16000,0
20250114,145500,32500,16000,16000,16000,16000,0
20250114,145400,32500,16000,16000,16000,16000,0
20250114,145300,32500,16000,16000,16000,16000,0
20250114,145200,32500,16000,16000,16000,16000,0
20250114,145100,32500,16000,16000,16000,16000,0
20250114,145000,32500,16000,16000,16000,16000,0
20250114,144900,32500,16000,16000,16000,16000,0
20250114,144800,32500,16000,16000,16000,16000,0
20250114,144700,32500,16000,16000,16000,16000,0
20250114,144600,32500,16000,16000,16000,16000,0
20250114,144500,32500,16000,16000,16000,16000,0
20250114,144400,32500,16000,16000,16000,16000,0
20250114,144300,32500,16000,16000,16000,16000,0
20250114,144200,32500,16000,16000,16000,16000,0
20250114,144100,32500,16000,16000,16000,16000,0
20250114,144000,32500,16000,16000,16000,16000,0
20250114,143900,32500,16000,16000,16000,16000,0
20250114,143800,32500,16000,16000,16000,16000,0
20250114,143700,32500,16000,16000,16000,16000,0
20250114,143600,32500,16000,16000,16000,16000,0
20250114,143500,32500,16000,16000,16000,16000,0
20250114,143400,32500,16000,16000,16000,16000,0
20250114,143300,32500,16000,16000,16000,16000,0
20250114,143200,32500,16000,16000,16000,16000,0
20250114,143100,32500,16000,16000,16000,16000,0
20250114,143000,32500,16000,16000,16000,16000,0
20250114,142900,32500,16000,16000,16000,16000,0
20250114,142800,32500,16000,16000,16000,16000,0
20250114,142700,32500,16000,16000,16000,16000,0
20250114,142600,32500,16000,16000,16000,16000,0
20250114,142500,32500,16000,16000,16000,16000,0
20250114,142400,32500,16000,16000,16000,16000,0
20250114,142300,32500,16000,16000,16000,16000,0
20250114,142200,32500,16000,16000,16000,16000,0
20250114,142100,32500,16000,16000,16000,16000,0
20250114,142000,32500,16000,16000,16000,16000,0
20250114,141900,32500,16000,16000,16000,16000,0
20250114,141800,32500,16000,16000,16000,16000,0
20250114,141700,32500,16000,16000,16000,16000,0
20250114,141600,32500,16000,16000,16000,16000,0
20250114,141500,32500,16000,16000,16000,16000,0
20250114,141400,32500,16000,16000,16000,16000,0
20250114,141300,32500,16000,16000,16000,16000,0
20250114,141200,32500,16000,16000,16000,16000,0
20250114,141100,32500,16000,16000,16000,16000,0
20250114,141000,32500,16000,16000,16000,16000,0
20250114,140900,32500,16000,16000,16000,16000,0
20250114,140800,32500,16000,16000,16000,16000,0
20250114,140700,32500,16000,16000,16000,16000,0
20250114,140600,32500,16000,16000,16000,16000,0
20250114,140500,32500,16000,16000,16000,16000,0
20250114,140400,32500,16000,16000,16000,16000,0
20250114,140300,32500,16000,16000,16000,16000,0
20250114,140200,32500,16000,16000,16000,16000,0
20250114,140100,32500,16000,16000,16000,16000,0
20250114,140000,32500,16000,16000,16000,16000,0
20250114,135900,32500,16000,16000,16000,16000,0
20250114,135800,32500,16000,16000,16000,16000,0
20250114,135700,32500,16000,16000,16000,16000,0
20250114,135600,32500,16000,16000,16000,16000,0
20250114,135500,32500,16000,16000,16000,16000,0
20250114,135400,32500,16000,16000,16000,16000,0
20250114,135300,32500,16000,16000,16000,16000,0
20250114,135200,32500,16000,16000,16000,16000,0
20250114,135100,32500,16000,16000,16000,16000,0
20250114,135000,32500,16000,16000,16000,16000,0
20250114,134900,32500,16000,16000,16000,16000,0
20250114,134800,32500,16000,16000,16000,16000,0
20250114,134700,32500,16000,16000,16000,16000,1
20250114,134600,16500,16500,16500,16500,16500,0
20250114,134500,16500,16500,16500,16500,16500,0
20250114,134400,16500,16500,16500,16500,16500,0
20250114,134300,16500,16500,16500,16500,16500,0
20250114,134200,16500,16500,16500,16500,16500,0
20250114,134100,16500,16500,16500,16500,16500,0
20250114,134000,16500,16500,16500,16500,16500,0
20250114,133900,16500,16500,16500,16500,16500,0
20250114,133800,16500,16500,16500,16500,16500,0
20250114,133700,16500,16500,16500,16500,16500,0
20250114,133600,16500,16500,16500,16500,16500,0
20250114,133500,16500,16500,16500,16500,16500,0
20250114,133400,16500,16500,16500,16500,16500,0
20250114,133300,16500,16500,16500,16500,16500,0
20250114,133200,16500,16500,16500,16500,16500,0
20250114,133100,16500,16500,16500,16500,16500,0
20250114,133000,16500,16500,16500,16500,16500,0
20250114,132900,16500,16500,16500,16500,16500,0
20250114,132800,16500,16500,16500,16500,16500,0
20250114,132700,16500,16500,16500,16500,16500,0
20250114,132600,16500,16500,16500,16500,16500,0
20250114,132500,16500,16500,16500,16500,16500,0
20250114,132400,16500,16500,16500,16500,16500,0
20250114,132300,16500,16500,16500,16500,16500,0
20250114,132200,16500,16500,16500,16500,16500,0
20250114,132100,16500,16500,16500,16500,16500,0
20250114,132000,16500,16500,16500,16500,16500,0
20250114,131900,16500,16500,16500,16500,16500,0
20250114,131800,16500,16500,16500,16500,16500,0
20250114,131700,16500,16500,16500,16500,16500,0
20250114,131600,16500,16500,16500,16500,16500,0
20250114,131500,16500,16500,16500,16500,16500,0
20250114,131400,16500,16500,16500,16500,16500,0
20250114,131300,16500,16500,16500,16500,16500,0
20250114,131200,16500,16500,16500,16500,16500,0
20250114,131100,16500,16500,16500,16500,16500,0
20250114,131000,16500,16500,16500,16500,16500,0
20250114,130900,16500,16500,16500,16500,16500,0
20250114,130800,16500,16500,16500,16500,16500,0
20250114,130700,16500,16500,16500,16500,16500,0
20250114,130600,16500,16500,16500,16500,16500,0
20250114,130500,16500,16500,16500,16500,16500,0
20250114,130400,16500,16500,16500,16500,16500,0
20250114,130300,16500,16500,16500,16500,16500,0
20250114,130200,16500,16500,16500,16500,16500,0
20250114,130100,16500,16500,16500,16500,16500,0
20250114,130000,16500,16500,16500,16500,16500,0
20250114,125900,16500,16500,16500,16500,16500,0
20250114,125800,16500,16500,16500,16500,16500,0
20250114,125700,16500,16500,16500,16500,16500,0
20250114,125600,16500,16500,16500,16500,16500,0
20250114,125500,16500,16500,16500,16500,16500,0
20250114,125400,16500,16500,16500,16500,16500,0
20250114,125300,16500,16500,16500,16500,16500,0
20250114,125200,16500,16500,16500,16500,16500,0
20250114,125100,16500,16500,16500,16500,16500,0
20250114,125000,16500,16500,16500,16500,16500,0
20250114,124900,16500,16500,16500,16500,16500,0
20250114,124800,16500,16500,16500,16500,16500,0
20250114,124700,16500,16500,16500,16500,16500,0
20250114,124600,16500,16500,16500,16500,16500,0
20250114,124500,16500,16500,16500,16500,16500,0
20250114,124400,16500,16500,16500,16500,16500,0
20250114,124300,16500,16500,16500,16500,16500,0
20250114,124200,16500,16500,16500,16500,16500,0
20250114,124100,16500,16500,16500,16500,16500,0
20250114,124000,16500,16500,16500,16500,16500,0
20250114,123900,16500,16500,16500,16500,16500,0
20250114,123800,16500,16500,16500,16500,16500,0
20250114,123700,16500,16500,16500,16500,16500,0
20250114,123600,16500,16500,16500,16500,16500,0
20250114,123500,16500,16500,16500,16500,16500,0
20250114,123400,16500,16500,16500,16500,16500,0
20250114,123300,16500,16500,16500,16500,16500,0
20250114,123200,16500,16500,16500,16500,16500,0
20250114,123100,16500,16500,16500,16500,16500,0
20250114,123000,16500,16500,16500,16500,16500,0
20250114,122900,16500,16500,16500,16500,16500,0
20250114,122800,16500,16500,16500,16500,16500,0
20250114,122700,16500,16500,16500,16500,16500,0
20250114,122600,16500,16500,16500,16500,16500,0
20250114,122500,16500,16500,16500,16500,16500,0
20250114,122400,16500,16500,16500,16500,16500,0
20250114,122300,16500,16500,16500,16500,16500,0
20250114,122200,16500,16500,16500,16500,16500,0
20250114,122100,16500,16500,16500,16500,16500,0
20250114,122000,16500,16500,16500,16500,16500,0
20250114,121900,16500,16500,16500,16500,16500,0
20250114,121800,16500,16500,16500,16500,16500,0
20250114,121700,16500,16500,16500,16500,16500,0
20250114,121600,16500,16500,16500,16500,16500,0
20250114,121500,16500,16500,16500,16500,16500,0
20250114,121400,16500,16500,16500,16500,16500,0
20250114,121300,16500,16500,16500,16500,16500,0
20250114,121200,16500,16500,16500,16500,16500,0
20250114,121100,16500,16500,16500,16500,16500,0
20250114,121000,16500,16500,16500,16500,16500,0
20250114,120900,16500,16500,16500,16500,16500,0
20250114,120800,16500,16500,16500,16500,16500,0
20250114,120700,16500,16500,16500,16500,16500,0
20250114,120600,16500,16500,16500,16500,16500,0
20250114,120500,16500,16500,16500,16500,16500,0
20250114,120400,16500,16500,16500,16500,16500,0
20250114,120300,16500,16500,16500,16500,16500,0
20250114,120200,16500,16500,16500,16500,16500,0
20250114,120100,16500,16500,16500,16500,16500,0
20250114,120000,16500,16500,16500,16500,16500,0
20250114,115900,16500,16500,16500,16500,16500,0
20250114,115800,16500,16500,16500,16500,16500,0
20250114,115700,16500,16500,16500,16500,16500,0
20250114,115600,16500,16500,16500,16500,16500,0
20250114,115500,16500,16500,16500,16500,16500,0
20250114,115400,16500,16500,16500,16500,16500,0
20250114,115300,16500,16500,16500,16500,16500,0
20250114,115200,16500,16500,16500,16500,16500,0
20250114,115100,16500,16500,16500,16500,16500,0
20250114,115000,16500,16500,16500,16500,16500,0
20250114,114900,16500,16500,16500,16500,16500,0
20250114,114800,16500,16500,16500,16500,16500,0
20250114,114700,16500,16500,16500,16500,16500,0
20250114,114600,16500,16500,16500,16500,16500,0
20250114,114500,16500,16500,16500,16500,16500,0
20250114,114400,16500,16500,16500,16500,16500,0
20250114,114300,16500,16500,16500,16500,16500,0
20250114,114200,16500,16500,16500,16500,16500,0
20250114,114100,16500,16500,16500,16500,16500,0
20250114,114000,16500,16500,16500,16500,16500,0
20250114,113900,16500,16500,16500,16500,16500,0
20250114,113800,16500,16500,16500,16500,16500,0
20250114,113700,16500,16500,16500,16500,16500,0
20250114,113600,16500,16500,16500,16500,16500,0
20250114,113500,16500,16500,16500,16500,16500,0
20250114,113400,16500,16500,16500,16500,16500,0
20250114,113300,16500,16500,16500,16500,16500,0
20250114,113200,16500,16500,16500,16500,16500,0
20250114,113100,16500,16500,16500,16500,16500,0
20250114,113000,16500,16500,16500,16500,16500,0
20250114,112900,16500,16500,16500,16500,16500,0
20250114,112800,16500,16500,16500,16500,16500,0
20250114,112700,16500,16500,16500,16500,16500,0
20250114,112600,16500,16500,16500,16500,16500,0
20250114,112500,16500,16500,16500,16500,16500,0
20250114,112400,16500,16500,16500,16500,16500,0
20250114,112300,16500,16500,16500,16500,16500,0
20250114,112200,16500,16500,16500,16500,16500,0
20250114,112100,16500,16500,16500,16500,16500,0
20250114,112000,16500,16500,16500,16500,16500,0
20250114,111900,16500,16500,16500,16500,16500,0
20250114,111800,16500,16500,16500,16500,16500,0
20250114,111700,16500,16500,16500,16500,16500,0
20250114,111600,16500,16500,16500,16500,16500,0
20250114,111500,16500,16500,16500,16500,16500,0
20250114,111400,16500,16500,16500,16500,16500,0
20250114,111300,16500,16500,16500,16500,16500,0
20250114,111200,16500,16500,16500,16500,16500,0
20250114,111100,16500,16500,16500,16500,16500,0
20250114,111000,16500,16500,16500,16500,16500,0
20250114,110900,16500,16500,16500,16500,16500,0
20250114,110800,16500,16500,16500,16500,16500,0
20250114,110700,16500,16500,16500,16500,16500,0
20250114,110600,16500,16500,16500,16500,16500,0
20250114,110500,16500,16500,16500,16500,16500,0
20250114,110400,16500,16500,16500,16500,16500,0
20250114,110300,16500,16500,16500,16500,16500,0
20250114,110200,16500,16500,16500,16500,16500,1
20250114,110100,0,15980,15980,15980,15980,0
20250114,110000,0,15980,15980,15980,15980,0
20250114,105900,0,15980,15980,15980,15980,0
20250114,105800,0,15980,15980,15980,15980,0
20250114,105700,0,15980,15980,15980,15980,0
20250114,105600,0,15980,15980,15980,15980,0
20250114,105500,0,15980,15980,15980,15980,0
20250114,105400,0,15980,15980,15980,15980,0
20250114,105300,0,15980,15980,15980,15980,0
20250114,105200,0,15980,15980,15980,15980,0
20250114,105100,0,15980,15980,15980,15980,0
20250114,105000,0,15980,15980,15980,15980,0
20250114,104900,0,15980,15980,15980,15980,0
20250114,104800,0,15980,15980,15980,15980,0
20250114,104700,0,15980,15980,15980,15980,0
20250114,104600,0,15980,15980,15980,15980,0
20250114,104500,0,15980,15980,15980,15980,0
20250114,104400,0,15980,15980,15980,15980,0
20250114,104300,0,15980,15980,15980,15980,0
20250114,104200,0,15980,15980,15980,15980,0
20250114,104100,0,15980,15980,15980,15980,0
20250114,104000,0,15980,15980,15980,15980,0
20250114,103900,0,15980,15980,15980,15980,0
20250114,103800,0,15980,15980,15980,15980,0
20250114,103700,0,15980,15980,15980,15980,0
20250114,103600,0,15980,15980,15980,15980,0
20250114,103500,0,15980,15980,15980,15980,0
20250114,103400,0,15980,15980,15980,15980,0
20250114,103300,0,15980,15980,15980,15980,0
20250114,103200,0,15980,15980,15980,15980,0
20250114,103100,0,15980,15980,15980,15980,0
20250114,103000,0,15980,15980,15980,15980,0
20250114,102900,0,15980,15980,15980,15980,0
20250114,102800,0,15980,15980,15980,15980,0
20250114,102700,0,15980,15980,15980,15980,0
20250114,102600,0,15980,15980,15980,15980,0
20250114,102500,0,15980,15980,15980,15980,0
20250114,102400,0,15980,15980,15980,15980,0
20250114,102300,0,15980,15980,15980,15980,0
20250114,102200,0,15980,15980,15980,15980,0
20250114,102100,0,15980,15980,15980,15980,0
20250114,102000,0,15980,15980,15980,15980,0
20250114,101900,0,15980,15980,15980,15980,0
20250114,101800,0,15980,15980,15980,15980,0
20250114,101700,0,15980,15980,15980,15980,0
20250114,101600,0,15980,15980,15980,15980,0
20250114,101500,0,15980,15980,15980,15980,0
20250114,101400,0,15980,15980,15980,15980,0
20250114,101300,0,15980,15980,15980,15980,0
20250114,101200,0,15980,15980,15980,15980,0
20250114,101100,0,15980,15980,15980,15980,0
20250114,101000,0,15980,15980,15980,15980,0
20250114,100900,0,15980,15980,15980,15980,0
20250114,100800,0,15980,15980,15980,15980,0
20250114,100700,0,15980,15980,15980,15980,0
20250114,100600,0,15980,15980,15980,15980,0
20250114,100500,0,15980,15980,15980,15980,0
20250114,100400,0,15980,15980,15980,15980,0
20250114,100300,0,15980,15980,15980,15980,0
20250114,100200,0,15980,15980,15980,15980,0
20250114,100100,0,15980,15980,15980,15980,0
20250114,100000,0,15980,15980,15980,15980,0
20250114,095900,0,15980,15980,15980,15980,0
20250114,095800,0,15980,15980,15980,15980,0
20250114,095700,0,15980,15980,15980,15980,0
20250114,095600,0,15980,15980,15980,15980,0
20250114,095500,0,15980,15980,15980,15980,0
20250114,095400,0,15980,15980,15980,15980,0
20250114,095300,0,15980,15980,15980,15980,0
20250114,095200,0,15980,15980,15980,15980,0
20250114,095100,0,15980,15980,15980,15980,0
20250114,095000,0,15980,15980,15980,15980,0
20250114,094900,0,15980,15980,15980,15980,0
20250114,094800,0,15980,15980,15980,15980,0
20250114,094700,0,15980,15980,15980,15980,0
20250114,094600,0,15980,15980,15980,15980,0
20250114,094500,0,15980,15980,15980,15980,0
20250114,094400,0,15980,15980,15980,15980,0
20250114,094300,0,15980,15980,15980,15980,0
20250114,094200,0,15980,15980,15980,15980,0
20250114,094100,0,15980,15980,15980,15980,0
20250114,094000,0,15980,15980,15980,15980,0
20250114,093900,0,15980,15980,15980,15980,0
20250114,093800,0,15980,15980,15980,15980,0
20250114,093700,0,15980,15980,15980,15980,0
20250114,093600,0,15980,15980,15980,15980,0
20250114,093500,0,15980,15980,15980,15980,0
20250114,093400,0,15980,15980,15980,15980,0
20250114,093300,0,15980,15980,15980,15980,0
20250114,093200,0,15980,15980,15980,15980,0
20250114,093100,0,15980,15980,15980,15980,0
20250114,093000,0,15980,15980,15980,15980,0
20250114,092900,0,15980,15980,15980,15980,0
20250114,092800,0,15980,15980,15980,15980,0
20250114,092700,0,15980,15980,15980,15980,0
20250114,092600,0,15980,15980,15980,15980,0
20250114,092500,0,15980,15980,15980,15980,0
20250114,092400,0,15980,15980,15980,15980,0
20250114,092300,0,15980,15980,15980,15980,0
20250114,092200,0,15980,15980,15980,15980,0
20250114,092100,0,15980,15980,15980,15980,0
20250114,092000,0,15980,15980,15980,15980,0
20250114,091900,0,15980,15980,15980,15980,0
20250114,091800,0,15980,15980,15980,15980,0
20250114,091700,0,15980,15980,15980,15980,0
20250114,091600,0,15980,15980,15980,15980,0
20250114,091500,0,15980,15980,15980,15980,0
20250114,091400,0,15980,15980,15980,15980,0
20250114,091300,0,15980,15980,15980,15980,0
20250114,091200,0,15980,15980,15980,15980,0
20250114,091100,0,15980,15980,15980,15980,0
20250114,091000,0,15980,15980,15980,15980,0
20250114,090900,0,15980,15980,15980,15980,0
20250114,090800,0,15980,15980,15980,15980,0
20250114,090700,0,15980,15980,15980,15980,0
20250114,090600,0,15980,15980,15980,15980,0
20250114,090500,0,15980,15980,15980,15980,0
20250114,090400,0,15980,15980,15980,15980,0
20250114,090300,0,15980,15980,15980,15980,0
20250114,090200,0,15980,15980,15980,15980,0
20250114,090100,0,15980,15980,15980,15980,0
20250114,090000,0,15980,15980,15980,15980,0