stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,215000,13293706830,13390,13390,13390,13390,12165
20250113,214900,13293706830,13390,13390,13390,13390,0
20250113,214800,13293706830,13390,13390,13390,13390,0
20250113,214700,13293706830,13390,13390,13390,13390,0
20250113,214600,13293706830,13390,13390,13390,13390,0
20250113,214500,13293706830,13390,13390,13390,13390,0
20250113,214400,13293706830,13390,13390,13390,13390,0
20250113,214300,13293706830,13390,13390,13390,13390,0
20250113,214200,13293706830,13390,13390,13390,13390,0
20250113,214100,13293706830,13390,13390,13390,13390,0
20250113,214000,13293706830,13390,13390,13390,13390,0
20250113,213900,13293706830,13390,13390,13390,13390,0
20250113,213800,13293706830,13390,13390,13390,13390,0
20250113,213700,13293706830,13390,13390,13390,13390,0
20250113,213600,13293706830,13390,13390,13390,13390,0
20250113,213500,13293706830,13390,13390,13390,13390,0
20250113,213400,13293706830,13390,13390,13390,13390,0
20250113,213300,13293706830,13390,13390,13390,13390,0
20250113,213200,13293706830,13390,13390,13390,13390,0
20250113,213100,13293706830,13390,13390,13390,13390,0
20250113,213000,13293706830,13390,13390,13390,13390,0
20250113,212900,13293706830,13390,13390,13390,13390,0
20250113,212800,13293706830,13390,13390,13390,13390,0
20250113,212700,13293706830,13390,13390,13390,13390,0
20250113,212600,13293706830,13390,13390,13390,13390,0
20250113,212500,13293706830,13390,13390,13390,13390,0
20250113,212400,13293706830,13390,13390,13390,13390,0
20250113,212300,13293706830,13390,13390,13390,13390,0
20250113,212200,13293706830,13390,13390,13390,13390,0
20250113,212100,13293706830,13390,13390,13390,13390,0
20250113,212000,13293706830,13390,13390,13390,13390,12165
20250113,211900,13293706830,13390,13390,13390,13390,0
20250113,211800,13293706830,13390,13390,13390,13390,0
20250113,211700,13293706830,13390,13390,13390,13390,0
20250113,211600,13293706830,13390,13390,13390,13390,0
20250113,211500,13293706830,13390,13390,13390,13390,0
20250113,211400,13293706830,13390,13390,13390,13390,0
20250113,211300,13293706830,13390,13390,13390,13390,0
20250113,211200,13293706830,13390,13390,13390,13390,0
20250113,211100,13293706830,13390,13390,13390,13390,0
20250113,211000,13293706830,13390,13390,13390,13390,0
20250113,210900,13293706830,13390,13390,13390,13390,0
20250113,210800,13293706830,13390,13390,13390,13390,0
20250113,210700,13293706830,13390,13390,13390,13390,0
20250113,210600,13293706830,13390,13390,13390,13390,0
20250113,210500,13293706830,13390,13390,13390,13390,0
20250113,210400,13293706830,13390,13390,13390,13390,0
20250113,210300,13293706830,13390,13390,13390,13390,0
20250113,210200,13293706830,13390,13390,13390,13390,0
20250113,210100,13293706830,13390,13390,13390,13390,0
20250113,210000,13293706830,13390,13390,13390,13390,0
20250113,205900,13293706830,13390,13390,13390,13390,0
20250113,205800,13293706830,13390,13390,13390,13390,0
20250113,205700,13293706830,13390,13390,13390,13390,0
20250113,205600,13293706830,13390,13390,13390,13390,0
20250113,205500,13293706830,13390,13390,13390,13390,0
20250113,205400,13293706830,13390,13390,13390,13390,0
20250113,205300,13293706830,13390,13390,13390,13390,0
20250113,205200,13293706830,13390,13390,13390,13390,0
20250113,205100,13293706830,13390,13390,13390,13390,0
20250113,205000,13293706830,13390,13390,13390,13390,12165
20250113,204900,13293706830,13390,13390,13390,13390,0
20250113,204800,13293706830,13390,13390,13390,13390,0
20250113,204700,13293706830,13390,13390,13390,13390,0
20250113,204600,13293706830,13390,13390,13390,13390,0
20250113,204500,13293706830,13390,13390,13390,13390,0
20250113,204400,13293706830,13390,13390,13390,13390,0
20250113,204300,13293706830,13390,13390,13390,13390,0
20250113,204200,13293706830,13390,13390,13390,13390,0
20250113,204100,13293706830,13390,13390,13390,13390,0
20250113,204000,13293706830,13390,13390,13390,13390,0
20250113,203900,13293706830,13390,13390,13390,13390,0
20250113,203800,13293706830,13390,13390,13390,13390,0
20250113,203700,13293706830,13390,13390,13390,13390,0
20250113,203600,13293706830,13390,13390,13390,13390,0
20250113,203500,13293706830,13390,13390,13390,13390,0
20250113,203400,13293706830,13390,13390,13390,13390,0
20250113,203300,13293706830,13390,13390,13390,13390,0
20250113,203200,13293706830,13390,13390,13390,13390,0
20250113,203100,13293706830,13390,13390,13390,13390,0
20250113,203000,13293706830,13390,13390,13390,13390,0
20250113,202900,13293706830,13390,13390,13390,13390,0
20250113,202800,13293706830,13390,13390,13390,13390,0
20250113,202700,13293706830,13390,13390,13390,13390,0
20250113,202600,13293706830,13390,13390,13390,13390,0
20250113,202500,13293706830,13390,13390,13390,13390,0
20250113,202400,13293706830,13390,13390,13390,13390,0
20250113,202300,13293706830,13390,13390,13390,13390,0
20250113,202200,13293706830,13390,13390,13390,13390,0
20250113,202100,13293706830,13390,13390,13390,13390,0
20250113,202000,13293706830,13390,13390,13390,13390,12165
20250113,201900,13293706830,13390,13390,13390,13390,0
20250113,201800,13293706830,13390,13390,13390,13390,0
20250113,201700,13293706830,13390,13390,13390,13390,0
20250113,201600,13293706830,13390,13390,13390,13390,0
20250113,201500,13293706830,13390,13390,13390,13390,0
20250113,201400,13293706830,13390,13390,13390,13390,0
20250113,201300,13293706830,13390,13390,13390,13390,0
20250113,201200,13293706830,13390,13390,13390,13390,0
20250113,201100,13293706830,13390,13390,13390,13390,0
20250113,201000,13293706830,13390,13390,13390,13390,0
20250113,200900,13293706830,13390,13390,13390,13390,0
20250113,200800,13293706830,13390,13390,13390,13390,0
20250113,200700,13293706830,13390,13390,13390,13390,0
20250113,200600,13293706830,13390,13390,13390,13390,0
20250113,200500,13293706830,13390,13390,13390,13390,0
20250113,200400,13293706830,13390,13390,13390,13390,0
20250113,200300,13293706830,13390,13390,13390,13390,0
20250113,200200,13293706830,13390,13390,13390,13390,0
20250113,200100,13293706830,13390,13390,13390,13390,0
20250113,200000,13293706830,13390,13390,13390,13390,0
20250113,195900,13293706830,13390,13390,13390,13390,0
20250113,195800,13293706830,13390,13390,13390,13390,0
20250113,195700,13293706830,13390,13390,13390,13390,0
20250113,195600,13293706830,13390,13390,13390,13390,0
20250113,195500,13293706830,13390,13390,13390,13390,0
20250113,195400,13293706830,13390,13390,13390,13390,0
20250113,195300,13293706830,13390,13390,13390,13390,0
20250113,195200,13293706830,13390,13390,13390,13390,0
20250113,195100,13293706830,13390,13390,13390,13390,0
20250113,195000,13293706830,13390,13390,13390,13390,12165
20250113,194900,13293706830,13390,13390,13390,13390,0
20250113,194800,13293706830,13390,13390,13390,13390,0
20250113,194700,13293706830,13390,13390,13390,13390,0
20250113,194600,13293706830,13390,13390,13390,13390,0
20250113,194500,13293706830,13390,13390,13390,13390,0
20250113,194400,13293706830,13390,13390,13390,13390,0
20250113,194300,13293706830,13390,13390,13390,13390,0
20250113,194200,13293706830,13390,13390,13390,13390,0
20250113,194100,13293706830,13390,13390,13390,13390,0
20250113,194000,13293706830,13390,13390,13390,13390,0
20250113,193900,13293706830,13390,13390,13390,13390,0
20250113,193800,13293706830,13390,13390,13390,13390,0
20250113,193700,13293706830,13390,13390,13390,13390,0
20250113,193600,13293706830,13390,13390,13390,13390,0
20250113,193500,13293706830,13390,13390,13390,13390,0
20250113,193400,13293706830,13390,13390,13390,13390,0
20250113,193300,13293706830,13390,13390,13390,13390,0
20250113,193200,13293706830,13390,13390,13390,13390,0
20250113,193100,13293706830,13390,13390,13390,13390,0
20250113,193000,13293706830,13390,13390,13390,13390,0
20250113,192900,13293706830,13390,13390,13390,13390,0
20250113,192800,13293706830,13390,13390,13390,13390,0
20250113,192700,13293706830,13390,13390,13390,13390,0
20250113,192600,13293706830,13390,13390,13390,13390,0
20250113,192500,13293706830,13390,13390,13390,13390,0
20250113,192400,13293706830,13390,13390,13390,13390,0
20250113,192300,13293706830,13390,13390,13390,13390,0
20250113,192200,13293706830,13390,13390,13390,13390,0
20250113,192100,13293706830,13390,13390,13390,13390,0
20250113,192000,13293706830,13390,13390,13390,13390,12165
20250113,191900,13293706830,13390,13390,13390,13390,0
20250113,191800,13293706830,13390,13390,13390,13390,0
20250113,191700,13293706830,13390,13390,13390,13390,0
20250113,191600,13293706830,13390,13390,13390,13390,0
20250113,191500,13293706830,13390,13390,13390,13390,0
20250113,191400,13293706830,13390,13390,13390,13390,0
20250113,191300,13293706830,13390,13390,13390,13390,0
20250113,191200,13293706830,13390,13390,13390,13390,0
20250113,191100,13293706830,13390,13390,13390,13390,0
20250113,191000,13293706830,13390,13390,13390,13390,0
20250113,190900,13293706830,13390,13390,13390,13390,0
20250113,190800,13293706830,13390,13390,13390,13390,0
20250113,190700,13293706830,13390,13390,13390,13390,0
20250113,190600,13293706830,13390,13390,13390,13390,0
20250113,190500,13293706830,13390,13390,13390,13390,0
20250113,190400,13293706830,13390,13390,13390,13390,0
20250113,190300,13293706830,13390,13390,13390,13390,0
20250113,190200,13293706830,13390,13390,13390,13390,0
20250113,190100,13293706830,13390,13390,13390,13390,0
20250113,190000,13293706830,13390,13390,13390,13390,0
20250113,185900,13293706830,13390,13390,13390,13390,0
20250113,185800,13293706830,13390,13390,13390,13390,0
20250113,185700,13293706830,13390,13390,13390,13390,0
20250113,185600,13293706830,13390,13390,13390,13390,0
20250113,185500,13293706830,13390,13390,13390,13390,0
20250113,185400,13293706830,13390,13390,13390,13390,0
20250113,185300,13293706830,13390,13390,13390,13390,0
20250113,185200,13293706830,13390,13390,13390,13390,0
20250113,185100,13293706830,13390,13390,13390,13390,0
20250113,185000,13293706830,13390,13390,13390,13390,12165
20250113,184900,13293706830,13390,13390,13390,13390,0
20250113,184800,13293706830,13390,13390,13390,13390,0
20250113,184700,13293706830,13390,13390,13390,13390,0
20250113,184600,13293706830,13390,13390,13390,13390,0
20250113,184500,13293706830,13390,13390,13390,13390,0
20250113,184400,13293706830,13390,13390,13390,13390,0
20250113,184300,13293706830,13390,13390,13390,13390,0
20250113,184200,13293706830,13390,13390,13390,13390,0
20250113,184100,13293706830,13390,13390,13390,13390,0
20250113,184000,13293706830,13390,13390,13390,13390,0
20250113,183900,13293706830,13390,13390,13390,13390,0
20250113,183800,13293706830,13390,13390,13390,13390,0
20250113,183700,13293706830,13390,13390,13390,13390,0
20250113,183600,13293706830,13390,13390,13390,13390,0
20250113,183500,13293706830,13390,13390,13390,13390,0
20250113,183400,13293706830,13390,13390,13390,13390,0
20250113,183300,13293706830,13390,13390,13390,13390,0
20250113,183200,13293706830,13390,13390,13390,13390,0
20250113,183100,13293706830,13390,13390,13390,13390,0
20250113,183000,13293706830,13390,13390,13390,13390,0
20250113,182900,13293706830,13390,13390,13390,13390,0
20250113,182800,13293706830,13390,13390,13390,13390,0
20250113,182700,13293706830,13390,13390,13390,13390,0
20250113,182600,13293706830,13390,13390,13390,13390,0
20250113,182500,13293706830,13390,13390,13390,13390,0
20250113,182400,13293706830,13390,13390,13390,13390,0
20250113,182300,13293706830,13390,13390,13390,13390,0
20250113,182200,13293706830,13390,13390,13390,13390,0
20250113,182100,13293706830,13390,13390,13390,13390,0
20250113,182000,13293706830,13390,13390,13390,13390,12165
20250113,181900,13293706830,13390,13390,13390,13390,0
20250113,181800,13293706830,13390,13390,13390,13390,0
20250113,181700,13293706830,13390,13390,13390,13390,0
20250113,181600,13293706830,13390,13390,13390,13390,0
20250113,181500,13293706830,13390,13390,13390,13390,0
20250113,181400,13293706830,13390,13390,13390,13390,0
20250113,181300,13293706830,13390,13390,13390,13390,0
20250113,181200,13293706830,13390,13390,13390,13390,0
20250113,181100,13293706830,13390,13390,13390,13390,0
20250113,181000,13293706830,13390,13390,13390,13390,0
20250113,180900,13293706830,13390,13390,13390,13390,0
20250113,180800,13293706830,13390,13390,13390,13390,0
20250113,180700,13293706830,13390,13390,13390,13390,0
20250113,180600,13293706830,13390,13390,13390,13390,0
20250113,180500,13293706830,13390,13390,13390,13390,0
20250113,180400,13293706830,13390,13390,13390,13390,0
20250113,180300,13293706830,13390,13390,13390,13390,0
20250113,180200,13293706830,13390,13390,13390,13390,0
20250113,180100,13293706830,13390,13390,13390,13390,0
20250113,180000,13293706830,13390,13390,13390,13390,0
20250113,175900,13293706830,13390,13390,13390,13390,0
20250113,175800,13293706830,13390,13390,13390,13390,0
20250113,175700,13293706830,13390,13390,13390,13390,0
20250113,175600,13293706830,13390,13390,13390,13390,0
20250113,175500,13293706830,13390,13390,13390,13390,0
20250113,175400,13293706830,13390,13390,13390,13390,0
20250113,175300,13293706830,13390,13390,13390,13390,0
20250113,175200,13293706830,13390,13390,13390,13390,0
20250113,175100,13293706830,13390,13390,13390,13390,0
20250113,175000,13293706830,13390,13390,13390,13390,12165
20250113,174900,13293706830,13390,13390,13390,13390,0
20250113,174800,13293706830,13390,13390,13390,13390,0
20250113,174700,13293706830,13390,13390,13390,13390,0
20250113,174600,13293706830,13390,13390,13390,13390,0
20250113,174500,13293706830,13390,13390,13390,13390,0
20250113,174400,13293706830,13390,13390,13390,13390,0
20250113,174300,13293706830,13390,13390,13390,13390,0
20250113,174200,13293706830,13390,13390,13390,13390,0
20250113,174100,13293706830,13390,13390,13390,13390,0
20250113,174000,13293706830,13390,13390,13390,13390,0
20250113,173900,13293706830,13390,13390,13390,13390,0
20250113,173800,13293706830,13390,13390,13390,13390,0
20250113,173700,13293706830,13390,13390,13390,13390,0
20250113,173600,13293706830,13390,13390,13390,13390,0
20250113,173500,13293706830,13390,13390,13390,13390,0
20250113,173400,13293706830,13390,13390,13390,13390,0
20250113,173300,13293706830,13390,13390,13390,13390,0
20250113,173200,13293706830,13390,13390,13390,13390,0
20250113,173100,13293706830,13390,13390,13390,13390,0
20250113,173000,13293706830,13390,13390,13390,13390,0
20250113,172900,13293706830,13390,13390,13390,13390,0
20250113,172800,13293706830,13390,13390,13390,13390,0
20250113,172700,13293706830,13390,13390,13390,13390,0
20250113,172600,13293706830,13390,13390,13390,13390,0
20250113,172500,13293706830,13390,13390,13390,13390,0
20250113,172400,13293706830,13390,13390,13390,13390,0
20250113,172300,13293706830,13390,13390,13390,13390,0
20250113,172200,13293706830,13390,13390,13390,13390,0
20250113,172100,13293706830,13390,13390,13390,13390,0
20250113,172000,13293706830,13390,13390,13390,13390,12165
20250113,171900,13293706830,13390,13390,13390,13390,0
20250113,171800,13293706830,13390,13390,13390,13390,0
20250113,171700,13293706830,13390,13390,13390,13390,0
20250113,171600,13293706830,13390,13390,13390,13390,0
20250113,171500,13293706830,13390,13390,13390,13390,0
20250113,171400,13293706830,13390,13390,13390,13390,0
20250113,171300,13293706830,13390,13390,13390,13390,0
20250113,171200,13293706830,13390,13390,13390,13390,0
20250113,171100,13293706830,13390,13390,13390,13390,0
20250113,171000,13293706830,13390,13390,13390,13390,0
20250113,170900,13293706830,13390,13390,13390,13390,0
20250113,170800,13293706830,13390,13390,13390,13390,0
20250113,170700,13293706830,13390,13390,13390,13390,0
20250113,170600,13293706830,13390,13390,13390,13390,0
20250113,170500,13293706830,13390,13390,13390,13390,0
20250113,170400,13293706830,13390,13390,13390,13390,0
20250113,170300,13293706830,13390,13390,13390,13390,0
20250113,170200,13293706830,13390,13390,13390,13390,0
20250113,170100,13293706830,13390,13390,13390,13390,0
20250113,170000,13293706830,13390,13390,13390,13390,0
20250113,165900,13293706830,13390,13390,13390,13390,0
20250113,165800,13293706830,13390,13390,13390,13390,0
20250113,165700,13293706830,13390,13390,13390,13390,0
20250113,165600,13293706830,13390,13390,13390,13390,0
20250113,165500,13293706830,13390,13390,13390,13390,0
20250113,165400,13293706830,13390,13390,13390,13390,0
20250113,165300,13293706830,13390,13390,13390,13390,0
20250113,165200,13293706830,13390,13390,13390,13390,0
20250113,165100,13293706830,13390,13390,13390,13390,0
20250113,165000,13293706830,13390,13390,13390,13390,12165
20250113,164900,13293706830,13390,13390,13390,13390,0
20250113,164800,13293706830,13390,13390,13390,13390,0
20250113,164700,13293706830,13390,13390,13390,13390,0
20250113,164600,13293706830,13390,13390,13390,13390,0
20250113,164500,13293706830,13390,13390,13390,13390,0
20250113,164400,13293706830,13390,13390,13390,13390,0
20250113,164300,13293706830,13390,13390,13390,13390,0
20250113,164200,13293706830,13390,13390,13390,13390,0
20250113,164100,13293706830,13390,13390,13390,13390,0
20250113,164000,13293706830,13390,13390,13390,13390,0
20250113,163900,13293706830,13390,13390,13390,13390,0
20250113,163800,13293706830,13390,13390,13390,13390,0
20250113,163700,13293706830,13390,13390,13390,13390,0
20250113,163600,13293706830,13390,13390,13390,13390,0
20250113,163500,13293706830,13390,13390,13390,13390,0
20250113,163400,13293706830,13390,13390,13390,13390,0
20250113,163300,13293706830,13390,13390,13390,13390,0
20250113,163200,13293706830,13390,13390,13390,13390,0
20250113,163100,13293706830,13390,13390,13390,13390,0
20250113,163000,13293706830,13390,13390,13390,13390,0
20250113,162900,13293706830,13390,13390,13390,13390,0
20250113,162800,13293706830,13390,13390,13390,13390,0
20250113,162700,13293706830,13390,13390,13390,13390,0
20250113,162600,13293706830,13390,13390,13390,13390,0
20250113,162500,13293706830,13390,13390,13390,13390,0
20250113,162400,13293706830,13390,13390,13390,13390,0
20250113,162300,13293706830,13390,13390,13390,13390,0
20250113,162200,13293706830,13390,13390,13390,13390,0
20250113,162100,13293706830,13390,13390,13390,13390,0
20250113,162000,13293706830,13390,13390,13390,13390,12165
20250113,161900,13293706830,13390,13390,13390,13390,0
20250113,161800,13293706830,13390,13390,13390,13390,0
20250113,161700,13293706830,13390,13390,13390,13390,0
20250113,161600,13293706830,13390,13390,13390,13390,0
20250113,161500,13293706830,13390,13390,13390,13390,0
20250113,161400,13293706830,13390,13390,13390,13390,0
20250113,161300,13293706830,13390,13390,13390,13390,0
20250113,161200,13293706830,13390,13390,13390,13390,0
20250113,161100,13293706830,13390,13390,13390,13390,0
20250113,161000,13293706830,13390,13390,13390,13390,0
20250113,160900,13293706830,13390,13390,13390,13390,0
20250113,160800,13293706830,13390,13390,13390,13390,0
20250113,160700,13293706830,13390,13390,13390,13390,0
20250113,160600,13293706830,13390,13390,13390,13390,0
20250113,160500,13293706830,13390,13390,13390,13390,0
20250113,160400,13293706830,13390,13390,13390,13390,0
20250113,160300,13293706830,13390,13390,13390,13390,0
20250113,160200,13293706830,13390,13390,13390,13390,0
20250113,160100,13293706830,13390,13390,13390,13390,0
20250113,160000,13293706830,13390,13390,13390,13390,0
20250113,155900,13293706830,13390,13390,13390,13390,0
20250113,155800,13293706830,13390,13390,13390,13390,0
20250113,155700,13293706830,13390,13390,13390,13390,0
20250113,155600,13293706830,13390,13390,13390,13390,0
20250113,155500,13293706830,13390,13390,13390,13390,0
20250113,155400,13293706830,13390,13390,13390,13390,0
20250113,155300,13293706830,13390,13390,13390,13390,0
20250113,155200,13293706830,13390,13390,13390,13390,0
20250113,155100,13293706830,13390,13390,13390,13390,0
20250113,155000,13293706830,13390,13390,13390,13390,12165
20250113,154900,13293706830,13390,13390,13390,13390,0
20250113,154800,13293706830,13390,13390,13390,13390,0
20250113,154700,13293706830,13390,13390,13390,13390,0
20250113,154600,13293706830,13390,13390,13390,13390,0
20250113,154500,13293706830,13390,13390,13390,13390,0
20250113,154400,13293706830,13390,13390,13390,13390,0
20250113,154300,13293706830,13390,13390,13390,13390,0
20250113,154200,13293706830,13390,13390,13390,13390,0
20250113,154100,13293706830,13390,13390,13390,13390,0
20250113,154000,13293706830,13390,13390,13390,13390,0
20250113,153900,13293706830,13390,13390,13390,13390,0
20250113,153800,13293706830,13390,13390,13390,13390,0
20250113,153700,13293706830,13390,13390,13390,13390,0
20250113,153600,13293706830,13390,13390,13390,13390,0
20250113,153500,13293706830,13390,13390,13390,13390,0
20250113,153400,13293706830,13390,13390,13390,13390,0
20250113,153300,13293706830,13390,13390,13390,13390,0
20250113,153200,13293706830,13390,13390,13390,13390,0
20250113,153100,13293706830,13390,13390,13390,13390,0
20250113,153000,13293706830,13390,13390,13390,13390,12165
20250113,152900,13130817480,13400,13400,13400,13400,0
20250113,152800,13130817480,13400,13400,13400,13400,0
20250113,152700,13130817480,13400,13400,13400,13400,0
20250113,152600,13130817480,13400,13400,13400,13400,0
20250113,152500,13130817480,13400,13400,13400,13400,0
20250113,152400,13130817480,13400,13400,13400,13400,0
20250113,152300,13130817480,13400,13400,13400,13400,0
20250113,152200,13130817480,13400,13400,13400,13400,0
20250113,152100,13130817480,13400,13400,13400,13400,0
20250113,152000,13130817480,13400,13400,13400,13400,0
20250113,151900,13130817480,13400,13440,13450,13400,10269
20250113,151800,12992987570,13440,13470,13470,13440,2590
20250113,151700,12958149370,13470,13480,13480,13460,1640
20250113,151600,12936063100,13480,13450,13490,13450,1463
20250113,151500,12916348970,13450,13440,13460,13440,3515
20250113,151400,12869066380,13440,13470,13470,13430,3244
20250113,151300,12825433410,13460,13480,13480,13460,1275
20250113,151200,12808259160,13470,13500,13500,13470,3634
20250113,151100,12759267740,13490,13500,13510,13490,1155
20250113,151000,12743675230,13500,13520,13520,13500,2891
20250113,150900,12704636620,13520,13520,13520,13520,408
20250113,150800,12699120460,13520,13520,13520,13510,1211
20250113,150700,12682757200,13520,13520,13530,13520,451
20250113,150600,12676659150,13510,13520,13530,13510,1739
20250113,150500,12653136120,13520,13530,13530,13520,1366
20250113,150400,12634666800,13530,13530,13540,13530,2331
20250113,150300,12603127660,13530,13540,13540,13530,1849
20250113,150200,12578100490,13540,13530,13540,13530,2734
20250113,150100,12541099100,13540,13530,13540,13520,1588
20250113,150000,12519611440,13520,13570,13570,13520,4735
20250113,145900,12455478550,13570,13550,13570,13550,3863
20250113,145800,12403099900,13550,13530,13560,13530,2802
20250113,145700,12365150520,13520,13500,13540,13500,2301
20250113,145600,12334044480,13500,13470,13500,13450,2275
20250113,145500,12303387550,13470,13430,13470,13420,435
20250113,145400,12297535540,13430,13430,13430,13420,1290
20250113,145300,12280214610,13420,13410,13430,13410,499
20250113,145200,12273521180,13410,13410,13430,13400,1134
20250113,145100,12258318320,13410,13400,13410,13400,782
20250113,145000,12247832180,13400,13400,13420,13400,795
20250113,144900,12237176660,13420,13400,13420,13390,1345
20250113,144800,12219147720,13390,13380,13390,13380,3830
20250113,144700,12167876420,13380,13340,13380,13340,2232
20250113,144600,12138072380,13340,13290,13340,13290,2089
20250113,144500,12110273260,13290,13320,13330,13290,14326
20250113,144400,11919654520,13320,13350,13360,13320,5352
20250113,144300,11848257800,13350,13410,13410,13350,5886
20250113,144200,11769513910,13400,13420,13430,13400,7306
20250113,144100,11671535160,13420,13450,13460,13420,6707
20250113,144000,11581436030,13450,13440,13450,13430,419
20250113,143900,11575803720,13430,13480,13480,13430,11349
20250113,143800,11423162940,13460,13480,13480,13460,4682
20250113,143700,11360094210,13480,13480,13480,13470,1589
20250113,143600,11338679070,13480,13480,13500,13480,3013
20250113,143500,11298054690,13480,13510,13510,13480,1231
20250113,143400,11281454480,13520,13530,13540,13480,2538
20250113,143300,11247203240,13540,13490,13540,13480,10964
20250113,143200,11099362340,13490,13500,13550,13480,4866
20250113,143100,11033734470,13490,13500,13500,13490,3970
20250113,143000,10980144810,13500,13500,13500,13500,2153
20250113,142900,10951079310,13500,13510,13520,13500,5732
20250113,142800,10873660990,13510,13540,13540,13510,4482
20250113,142700,10813069090,13540,13540,13540,13540,440
20250113,142600,10807111490,13540,13550,13580,13540,1046
20250113,142500,10792947140,13550,13540,13580,13530,469
20250113,142400,10786598510,13540,13580,13580,13540,243
20250113,142300,10783305890,13580,13550,13590,13540,307
20250113,142200,10779146140,13550,13550,13570,13550,303
20250113,142100,10775040440,13550,13580,13580,13550,434
20250113,142000,10769156680,13600,13580,13600,13550,1982
20250113,141900,10742275920,13580,13590,13590,13580,152
20250113,141800,10740210510,13590,13600,13600,13580,429
20250113,141700,10734382140,13600,13600,13600,13590,244
20250113,141600,10731064980,13580,13580,13600,13580,351
20250113,141500,10726298360,13580,13590,13610,13570,2089
20250113,141400,10697914200,13580,13600,13600,13580,914
20250113,141300,10685489980,13600,13580,13600,13580,907
20250113,141200,10673165010,13580,13580,13590,13570,1002
20250113,141100,10659557580,13580,13590,13590,13530,1731
20250113,141000,10636099490,13590,13540,13590,13520,2868
20250113,140900,10597262100,13530,13600,13600,13530,2375
20250113,140800,10565082110,13600,13590,13600,13540,1393
20250113,140700,10546160900,13590,13600,13610,13540,2097
20250113,140600,10517711390,13600,13570,13610,13550,1981
20250113,140500,10490787600,13600,13640,13640,13530,9048
20250113,140400,10368161830,13560,13590,13640,13560,1886
20250113,140300,10342486970,13590,13610,13610,13540,6597
20250113,140200,10252955980,13610,13580,13610,13540,2887
20250113,140100,10213722540,13580,13520,13580,13500,6674
20250113,140000,10123462680,13500,13560,13560,13500,9597
20250113,135900,9993722570,13560,13540,13560,13540,809
20250113,135800,9982763220,13540,13530,13540,13530,235
20250113,135700,9979581450,13540,13540,13540,13530,430
20250113,135600,9973760650,13540,13540,13540,13540,316
20250113,135500,9969482010,13540,13530,13540,13530,171
20250113,135400,9967166680,13530,13530,13530,13530,206
20250113,135300,9964379500,13530,13530,13530,13520,1168
20250113,135200,9948579730,13530,13550,13550,13530,1360
20250113,135100,9930163680,13560,13560,13570,13550,1087
20250113,135000,9915427060,13560,13560,13570,13560,301
20250113,134900,9911345490,13560,13560,13570,13560,284
20250113,134800,9907494420,13560,13560,13570,13560,408
20250113,134700,9901960940,13560,13570,13570,13560,793
20250113,134600,9891203870,13570,13560,13570,13560,22
20250113,134500,9890905530,13550,13570,13570,13550,141
20250113,134400,9888994940,13550,13560,13570,13550,160
20250113,134300,9886826390,13560,13560,13570,13560,221
20250113,134200,9883829060,13570,13580,13580,13570,130
20250113,134100,9882064860,13580,13580,13580,13580,391
20250113,134000,9876755080,13580,13550,13580,13550,106
20250113,133900,9875316910,13550,13550,13550,13540,515
20250113,133800,9868339520,13550,13550,13560,13550,506
20250113,133700,9861480170,13550,13550,13570,13550,124
20250113,133600,9859799370,13560,13560,13560,13550,13
20250113,133500,9859623100,13560,13550,13560,13550,71
20250113,133400,9858660510,13550,13550,13550,13550,141
20250113,133300,9856749960,13550,13540,13570,13520,3091
20250113,133200,9814942280,13540,13530,13550,13530,213
20250113,133100,9812058210,13540,13540,13540,13540,27
20250113,133000,9811692630,13530,13520,13530,13520,294
20250113,132900,9807715200,13520,13540,13550,13520,3265
20250113,132800,9763531600,13550,13570,13580,13540,4682
20250113,132700,9700047940,13580,13590,13590,13580,1161
20250113,132600,9684280560,13590,13600,13600,13590,427
20250113,132500,9678476470,13600,13580,13600,13580,1022
20250113,132400,9664597270,13580,13580,13580,13580,392
20250113,132300,9659273910,13580,13610,13610,13580,432
20250113,132200,9653405310,13590,13610,13610,13590,469
20250113,132100,9647030760,13610,13610,13610,13610,54
20250113,132000,9646295820,13610,13600,13610,13600,120
20250113,131900,9644662990,13620,13590,13620,13590,941
20250113,131800,9631869080,13590,13590,13600,13580,1153
20250113,131700,9616199570,13590,13590,13590,13590,251
20250113,131600,9612788480,13590,13580,13590,13570,4977
20250113,131500,9545206420,13590,13580,13590,13580,218
20250113,131400,9542245840,13580,13580,13590,13570,970
20250113,131300,9529073890,13590,13590,13590,13590,261
20250113,131200,9525526900,13590,13590,13590,13590,102
20250113,131100,9524140720,13600,13600,13600,13600,135
20250113,131000,9522304720,13590,13590,13590,13590,159
20250113,130900,9520143910,13590,13600,13600,13590,24
20250113,130800,9519817540,13600,13580,13600,13580,2078
20250113,130700,9491596600,13610,13600,13610,13580,2200
20250113,130600,9461699530,13620,13600,13620,13600,26
20250113,130500,9461345470,13630,13610,13630,13600,564
20250113,130400,9453670000,13620,13610,13620,13610,215
20250113,130300,9450743800,13620,13600,13620,13590,212
20250113,130200,9447860500,13590,13600,13610,13590,729
20250113,130100,9437948060,13600,13600,13610,13600,1017
20250113,130000,9424115980,13590,13590,13590,13590,85
20250113,125900,9422960830,13590,13590,13590,13580,1234
20250113,125800,9406190970,13590,13590,13590,13590,230
20250113,125700,9403065270,13590,13590,13590,13590,3529
20250113,125600,9355106160,13590,13590,13600,13590,2481
20250113,125500,9321380830,13600,13590,13600,13590,2130
20250113,125400,9292433980,13590,13590,13590,13590,157
20250113,125300,9290300350,13590,13600,13600,13590,1949
20250113,125200,9263796160,13600,13610,13620,13600,825
20250113,125100,9252572570,13620,13610,13620,13600,576
20250113,125000,9244738200,13600,13610,13610,13600,247
20250113,124900,9241377590,13610,13610,13610,13610,515
20250113,124800,9234368440,13610,13610,13630,13610,1057
20250113,124700,9219981560,13610,13620,13620,13610,1575
20250113,124600,9198539910,13620,13630,13630,13620,483
20250113,124500,9191959950,13640,13630,13640,13620,1690
20250113,124400,9168932060,13640,13640,13640,13630,363
20250113,124300,9163980910,13640,13650,13650,13640,364
20250113,124200,9159015750,13650,13640,13650,13640,126
20250113,124100,9157295920,13650,13640,13660,13630,887
20250113,124000,9145189390,13640,13640,13640,13640,732
20250113,123900,9135204910,13640,13650,13650,13640,369
20250113,123800,9130168850,13650,13630,13660,13630,994
20250113,123700,9116596710,13630,13640,13640,13620,1655
20250113,123600,9094042010,13620,13620,13630,13620,259
20250113,123500,9090514310,13620,13620,13620,13620,69
20250113,123400,9089574530,13620,13630,13630,13620,1180
20250113,123300,9073494320,13630,13640,13640,13630,111
20250113,123200,9071981040,13630,13620,13630,13620,74
20250113,123100,9070972720,13620,13630,13630,13620,595
20250113,123000,9062865290,13630,13640,13640,13630,1094
20250113,122900,9047951910,13640,13650,13670,13640,447
20250113,122800,9041851360,13670,13650,13670,13650,597
20250113,122700,9033698200,13650,13640,13650,13630,317
20250113,122600,9029375720,13630,13620,13630,13620,824
20250113,122500,9018144620,13630,13620,13630,13620,232
20250113,122400,9014984380,13630,13630,13630,13620,401
20250113,122300,9009522210,13630,13630,13630,13630,707
20250113,122200,8999885800,13640,13680,13680,13630,3606
20250113,122100,8950680350,13660,13680,13680,13660,1684
20250113,122000,8927647220,13680,13680,13690,13680,782
20250113,121900,8916945070,13690,13680,13690,13680,298
20250113,121800,8912865910,13680,13690,13690,13670,1058
20250113,121700,8898393840,13680,13680,13680,13670,919
20250113,121600,8885822420,13670,13660,13670,13660,441
20250113,121500,8879794240,13660,13660,13670,13660,563
20250113,121400,8872103650,13660,13650,13660,13650,153
20250113,121300,8870013990,13660,13670,13670,13660,1408
20250113,121200,8850769650,13670,13660,13670,13660,8
20250113,121100,8850660330,13660,13670,13670,13660,1311
20250113,121000,8832740460,13670,13660,13670,13650,453
20250113,120900,8826553450,13670,13670,13670,13670,21
20250113,120800,8826266380,13670,13670,13670,13650,876
20250113,120700,8814303900,13670,13670,13670,13670,774
20250113,120600,8803723320,13680,13670,13680,13670,801
20250113,120500,8792771310,13670,13670,13670,13660,547
20250113,120400,8785294060,13660,13680,13690,13660,989
20250113,120300,8771782590,13690,13650,13690,13650,2142
20250113,120200,8742472780,13660,13660,13660,13650,267
20250113,120100,8738825600,13650,13640,13660,13640,168
20250113,120000,8736532390,13640,13640,13660,13640,148
20250113,115900,8734513120,13640,13620,13640,13620,867
20250113,115800,8722696890,13620,13620,13620,13610,182
20250113,115700,8720218150,13610,13610,13610,13610,11
20250113,115600,8720068440,13610,13610,13610,13610,186
20250113,115500,8717536980,13610,13610,13610,13600,1680
20250113,115400,8694684200,13610,13620,13620,13600,2652
20250113,115300,8658593880,13630,13630,13640,13620,156
20250113,115200,8656468040,13630,13630,13630,13620,769
20250113,115100,8645989900,13630,13630,13640,13630,357
20250113,115000,8641123590,13640,13620,13640,13620,549
20250113,114900,8633642500,13640,13650,13650,13620,1450
20250113,114800,8613867100,13650,13640,13650,13640,119
20250113,114700,8612243050,13650,13640,13650,13640,18
20250113,114600,8611997400,13650,13650,13650,13650,695
20250113,114500,8602510650,13650,13660,13660,13650,789
20250113,114400,8591733410,13660,13670,13670,13660,306
20250113,114300,8587553030,13670,13650,13670,13640,385
20250113,114200,8582297600,13640,13640,13650,13630,359
20250113,114100,8577402640,13640,13650,13650,13640,37
20250113,114000,8576897880,13650,13660,13660,13650,1112
20250113,113900,8561715110,13660,13660,13680,13660,1153
20250113,113800,8545960130,13660,13690,13700,13660,2499
20250113,113700,8511767430,13680,13680,13690,13670,3628
20250113,113600,8462124200,13680,13670,13690,13660,1266
20250113,113500,8444815110,13660,13630,13660,13630,2973
20250113,113400,8404236400,13630,13620,13640,13620,706
20250113,113300,8394615340,13620,13600,13620,13600,182
20250113,113200,8392139680,13600,13600,13600,13600,152
20250113,113100,8390072480,13600,13600,13600,13590,829
20250113,113000,8378799080,13600,13610,13610,13590,265
20250113,112900,8375194860,13600,13600,13600,13600,132
20250113,112800,8373399660,13610,13600,13610,13600,164
20250113,112700,8371169250,13600,13600,13610,13600,38
20250113,112600,8370652380,13590,13610,13610,13570,6409
20250113,112500,8283552030,13610,13630,13630,13610,215
20250113,112400,8280623640,13620,13620,13630,13600,2540
20250113,112300,8246058560,13620,13620,13620,13620,1137
20250113,112200,8230572620,13620,13630,13630,13620,1075
20250113,112100,8215925190,13630,13640,13640,13630,276
20250113,112000,8212162850,13640,13630,13640,13620,540
20250113,111900,8204806780,13630,13640,13650,13630,1416
20250113,111800,8185493010,13650,13640,13650,13640,289
20250113,111700,8181549240,13650,13650,13650,13640,911
20250113,111600,8169119670,13650,13630,13650,13630,1074
20250113,111500,8154468570,13650,13650,13660,13630,633
20250113,111400,8145830650,13650,13630,13650,13630,1253
20250113,111300,8128741270,13630,13610,13630,13610,2967
20250113,111200,8088339480,13610,13630,13630,13610,1381
20250113,111100,8069533740,13620,13630,13640,13620,246
20250113,111000,8066180660,13630,13630,13630,13620,1185
20250113,110900,8050036290,13630,13640,13640,13630,1730
20250113,110800,8026450750,13650,13660,13660,13650,356
20250113,110700,8021590440,13660,13660,13690,13650,1020
20250113,110600,8007641770,13650,13660,13660,13640,1441
20250113,110500,7987982460,13650,13670,13670,13650,2297
20250113,110400,7956620850,13670,13690,13690,13670,2281
20250113,110300,7925428680,13680,13670,13690,13670,614
20250113,110200,7917029520,13670,13670,13680,13660,1223
20250113,110100,7900309650,13670,13680,13680,13670,1653
20250113,110000,7877710310,13680,13700,13700,13680,2879
20250113,105900,7838294600,13700,13680,13700,13670,1925
20250113,105800,7811941070,13690,13700,13710,13670,3466
20250113,105700,7764488640,13700,13680,13700,13680,2210
20250113,105600,7734222200,13680,13690,13690,13670,891
20250113,105500,7722033410,13690,13680,13700,13670,2823
20250113,105400,7683395260,13690,13700,13700,13680,1201
20250113,105300,7666942470,13700,13690,13700,13670,5086
20250113,105200,7597325450,13690,13700,13700,13670,2122
20250113,105100,7568277750,13700,13660,13710,13620,8423
20250113,105000,7453275800,13670,13720,13730,13670,9574
20250113,104900,7322105310,13730,13730,13780,13710,18790
20250113,104800,7063912220,13730,13610,13730,13590,19625
20250113,104700,6795989480,13620,13580,13620,13580,11785
20250113,104600,6635682270,13590,13490,13600,13480,7087
20250113,104500,6539659010,13500,13490,13500,13480,6061
20250113,104400,6457935670,13490,13490,13500,13490,643
20250113,104300,6449259110,13500,13490,13500,13490,1015
20250113,104200,6435558050,13500,13490,13500,13490,481
20250113,104100,6429067410,13490,13500,13510,13490,581
20250113,104000,6421222250,13490,13500,13500,13480,2524
20250113,103900,6387176630,13500,13520,13520,13500,1598
20250113,103800,6365603050,13500,13530,13530,13500,2285
20250113,103700,6334709010,13530,13530,13540,13530,166
20250113,103600,6332462370,13520,13510,13520,13510,1368
20250113,103500,6313977110,13510,13500,13510,13500,214
20250113,103400,6311087100,13500,13490,13500,13490,1324
20250113,103300,6293222020,13490,13530,13530,13490,5255
20250113,103200,6222269190,13520,13570,13570,13520,1085
20250113,103100,6207575690,13570,13510,13580,13510,3649
20250113,103000,6158118590,13520,13520,13530,13510,1743
20250113,102900,6134555710,13520,13510,13520,13510,5392
20250113,102800,6061703770,13510,13520,13520,13510,996
20250113,102700,6048239360,13510,13520,13520,13510,992
20250113,102600,6034827640,13530,13520,13530,13510,1972
20250113,102500,6008173010,13510,13530,13530,13510,1357
20250113,102400,5989823250,13530,13540,13550,13530,3032
20250113,102300,5948795680,13550,13520,13560,13520,2515
20250113,102200,5914744200,13520,13530,13530,13510,1960
20250113,102100,5888254800,13520,13520,13530,13520,781
20250113,102000,5877692920,13520,13540,13540,13520,213
20250113,101900,5874810820,13540,13520,13540,13520,122
20250113,101800,5873158960,13520,13540,13540,13520,201
20250113,101700,5870440440,13520,13510,13520,13510,517
20250113,101600,5863453270,13520,13520,13520,13500,3893
20250113,101500,5810840210,13510,13510,13520,13510,1717
20250113,101400,5787638390,13520,13510,13520,13510,2281
20250113,101300,5756813750,13510,13510,13520,13510,895
20250113,101200,5744715550,13520,13520,13520,13510,660
20250113,101100,5735794880,13520,13530,13530,13510,1427
20250113,101000,5716504230,13510,13520,13540,13510,1100
20250113,100900,5701633670,13540,13540,13540,13510,4266
20250113,100800,5643934190,13540,13540,13550,13540,360
20250113,100700,5639059780,13540,13550,13550,13530,764
20250113,100600,5628717060,13550,13530,13550,13520,589
20250113,100500,5620741240,13530,13530,13550,13530,1322
20250113,100400,5602854020,13530,13570,13570,13520,3920
20250113,100300,5549750650,13570,13580,13580,13570,246
20250113,100200,5546410000,13580,13590,13590,13570,636
20250113,100100,5537774150,13590,13580,13590,13580,629
20250113,100000,5529229590,13580,13560,13580,13560,1486
20250113,095900,5509064850,13570,13550,13570,13530,2043
20250113,095800,5481382660,13550,13560,13560,13550,430
20250113,095700,5475555290,13550,13560,13570,13550,1140
20250113,095600,5460106350,13550,13550,13550,13540,645
20250113,095500,5451367250,13550,13530,13550,13530,2593
20250113,095400,5416253810,13540,13520,13540,13520,2140
20250113,095300,5387315500,13530,13520,13530,13520,1228
20250113,095200,5370703240,13530,13570,13570,13530,3167
20250113,095100,5327823670,13560,13580,13580,13560,1032
20250113,095000,5313823760,13570,13600,13600,13560,3705
20250113,094900,5263505710,13590,13600,13610,13590,1019
20250113,094800,5249652110,13610,13600,13610,13590,172
20250113,094700,5247313660,13600,13580,13600,13580,961
20250113,094600,5234248390,13580,13610,13610,13580,2450
20250113,094500,5200964200,13610,13610,13620,13610,2697
20250113,094400,5164235800,13610,13560,13610,13540,2783
20250113,094300,5126432210,13590,13540,13590,13520,4490
20250113,094200,5065564770,13530,13530,13550,13520,1172
20250113,094100,5049712200,13520,13540,13540,13520,4672
20250113,094000,4986493340,13540,13570,13570,13540,1853
20250113,093900,4961387250,13570,13550,13570,13540,924
20250113,093800,4948864850,13550,13560,13570,13540,2088
20250113,093700,4920569140,13570,13560,13570,13560,287
20250113,093600,4916677360,13560,13560,13570,13550,2413
20250113,093500,4883957790,13560,13550,13580,13550,860
20250113,093400,4872291080,13550,13560,13570,13550,1361
20250113,093300,4853833800,13560,13550,13560,13550,735
20250113,093200,4843872380,13550,13560,13570,13550,1067
20250113,093100,4829408520,13560,13580,13590,13560,627
20250113,093000,4820895780,13580,13610,13620,13580,2814
20250113,092900,4782631590,13620,13600,13620,13590,1392
20250113,092800,4763687830,13600,13600,13610,13530,2218
20250113,092700,4733608900,13620,13580,13640,13570,5166
20250113,092600,4663272930,13570,13530,13570,13530,2330
20250113,092500,4631696000,13530,13530,13530,13520,2007
20250113,092400,4604543110,13530,13520,13560,13510,2636
20250113,092300,4568885250,13500,13480,13530,13480,2704
20250113,092200,4532371760,13500,13510,13510,13470,4107
20250113,092100,4477006160,13510,13530,13530,13480,6858
20250113,092000,4384398210,13530,13530,13560,13530,3081
20250113,091900,4342688920,13540,13550,13550,13500,5266
20250113,091800,4271499480,13550,13530,13590,13520,5115
20250113,091700,4202222740,13550,13520,13550,13520,1993
20250113,091600,4175257900,13520,13470,13570,13470,6031
20250113,091500,4093789410,13480,13620,13620,13460,29039
20250113,091400,3700869150,13630,13620,13660,13590,1640
20250113,091300,3678516640,13610,13610,13650,13600,8132
20250113,091200,3567890190,13610,13610,13650,13580,12873
20250113,091100,3392665560,13610,13700,13700,13610,16588
20250113,091000,3166229000,13690,13680,13720,13680,4667
20250113,090900,3102310500,13680,13720,13730,13680,7555
20250113,090800,2998779820,13700,13660,13750,13660,8597
20250113,090700,2880852020,13660,13740,13770,13640,22170
20250113,090600,2577292310,13740,13960,13980,13740,37306
20250113,090500,2059161630,13940,13730,13980,13700,43810
20250113,090400,1451330990,13710,13760,13760,13710,10308
20250113,090300,1309718810,13760,13790,13830,13740,12098
20250113,090200,1143214770,13770,13730,13860,13700,23846
20250113,090100,813956610,13730,13720,13750,13650,26678
20250113,090000,448414370,13690,13670,13730,13610,27720