stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,215300,48138741430,14480,14480,14480,14480,131252
20250114,215200,48138741430,14480,14480,14480,14480,0
20250114,215100,48138741430,14480,14480,14480,14480,0
20250114,215000,48138741430,14480,14480,14480,14480,0
20250114,214900,48138741430,14480,14480,14480,14480,0
20250114,214800,48138741430,14480,14480,14480,14480,0
20250114,214700,48138741430,14480,14480,14480,14480,0
20250114,214600,48138741430,14480,14480,14480,14480,0
20250114,214500,48138741430,14480,14480,14480,14480,0
20250114,214400,48138741430,14480,14480,14480,14480,0
20250114,214300,48138741430,14480,14480,14480,14480,0
20250114,214200,48138741430,14480,14480,14480,14480,0
20250114,214100,48138741430,14480,14480,14480,14480,0
20250114,214000,48138741430,14480,14480,14480,14480,0
20250114,213900,48138741430,14480,14480,14480,14480,0
20250114,213800,48138741430,14480,14480,14480,14480,0
20250114,213700,48138741430,14480,14480,14480,14480,0
20250114,213600,48138741430,14480,14480,14480,14480,0
20250114,213500,48138741430,14480,14480,14480,14480,0
20250114,213400,48138741430,14480,14480,14480,14480,0
20250114,213300,48138741430,14480,14480,14480,14480,0
20250114,213200,48138741430,14480,14480,14480,14480,0
20250114,213100,48138741430,14480,14480,14480,14480,0
20250114,213000,48138741430,14480,14480,14480,14480,0
20250114,212900,48138741430,14480,14480,14480,14480,0
20250114,212800,48138741430,14480,14480,14480,14480,0
20250114,212700,48138741430,14480,14480,14480,14480,0
20250114,212600,48138741430,14480,14480,14480,14480,0
20250114,212500,48138741430,14480,14480,14480,14480,0
20250114,212400,48138741430,14480,14480,14480,14480,0
20250114,212300,48138741430,14480,14480,14480,14480,131252
20250114,212200,48138741430,14480,14480,14480,14480,0
20250114,212100,48138741430,14480,14480,14480,14480,0
20250114,212000,48138741430,14480,14480,14480,14480,0
20250114,211900,48138741430,14480,14480,14480,14480,0
20250114,211800,48138741430,14480,14480,14480,14480,0
20250114,211700,48138741430,14480,14480,14480,14480,0
20250114,211600,48138741430,14480,14480,14480,14480,0
20250114,211500,48138741430,14480,14480,14480,14480,0
20250114,211400,48138741430,14480,14480,14480,14480,0
20250114,211300,48138741430,14480,14480,14480,14480,0
20250114,211200,48138741430,14480,14480,14480,14480,0
20250114,211100,48138741430,14480,14480,14480,14480,0
20250114,211000,48138741430,14480,14480,14480,14480,0
20250114,210900,48138741430,14480,14480,14480,14480,0
20250114,210800,48138741430,14480,14480,14480,14480,0
20250114,210700,48138741430,14480,14480,14480,14480,0
20250114,210600,48138741430,14480,14480,14480,14480,0
20250114,210500,48138741430,14480,14480,14480,14480,0
20250114,210400,48138741430,14480,14480,14480,14480,0
20250114,210300,48138741430,14480,14480,14480,14480,0
20250114,210200,48138741430,14480,14480,14480,14480,0
20250114,210100,48138741430,14480,14480,14480,14480,0
20250114,210000,48138741430,14480,14480,14480,14480,0
20250114,205900,48138741430,14480,14480,14480,14480,0
20250114,205800,48138741430,14480,14480,14480,14480,0
20250114,205700,48138741430,14480,14480,14480,14480,0
20250114,205600,48138741430,14480,14480,14480,14480,0
20250114,205500,48138741430,14480,14480,14480,14480,0
20250114,205400,48138741430,14480,14480,14480,14480,0
20250114,205300,48138741430,14480,14480,14480,14480,131252
20250114,205200,48138741430,14480,14480,14480,14480,0
20250114,205100,48138741430,14480,14480,14480,14480,0
20250114,205000,48138741430,14480,14480,14480,14480,0
20250114,204900,48138741430,14480,14480,14480,14480,0
20250114,204800,48138741430,14480,14480,14480,14480,0
20250114,204700,48138741430,14480,14480,14480,14480,0
20250114,204600,48138741430,14480,14480,14480,14480,0
20250114,204500,48138741430,14480,14480,14480,14480,0
20250114,204400,48138741430,14480,14480,14480,14480,0
20250114,204300,48138741430,14480,14480,14480,14480,0
20250114,204200,48138741430,14480,14480,14480,14480,0
20250114,204100,48138741430,14480,14480,14480,14480,0
20250114,204000,48138741430,14480,14480,14480,14480,0
20250114,203900,48138741430,14480,14480,14480,14480,0
20250114,203800,48138741430,14480,14480,14480,14480,0
20250114,203700,48138741430,14480,14480,14480,14480,0
20250114,203600,48138741430,14480,14480,14480,14480,0
20250114,203500,48138741430,14480,14480,14480,14480,0
20250114,203400,48138741430,14480,14480,14480,14480,0
20250114,203300,48138741430,14480,14480,14480,14480,0
20250114,203200,48138741430,14480,14480,14480,14480,0
20250114,203100,48138741430,14480,14480,14480,14480,0
20250114,203000,48138741430,14480,14480,14480,14480,0
20250114,202900,48138741430,14480,14480,14480,14480,0
20250114,202800,48138741430,14480,14480,14480,14480,0
20250114,202700,48138741430,14480,14480,14480,14480,0
20250114,202600,48138741430,14480,14480,14480,14480,0
20250114,202500,48138741430,14480,14480,14480,14480,0
20250114,202400,48138741430,14480,14480,14480,14480,0
20250114,202300,48138741430,14480,14480,14480,14480,131252
20250114,202200,48138741430,14480,14480,14480,14480,0
20250114,202100,48138741430,14480,14480,14480,14480,0
20250114,202000,48138741430,14480,14480,14480,14480,0
20250114,201900,48138741430,14480,14480,14480,14480,0
20250114,201800,48138741430,14480,14480,14480,14480,0
20250114,201700,48138741430,14480,14480,14480,14480,0
20250114,201600,48138741430,14480,14480,14480,14480,0
20250114,201500,48138741430,14480,14480,14480,14480,0
20250114,201400,48138741430,14480,14480,14480,14480,0
20250114,201300,48138741430,14480,14480,14480,14480,0
20250114,201200,48138741430,14480,14480,14480,14480,0
20250114,201100,48138741430,14480,14480,14480,14480,0
20250114,201000,48138741430,14480,14480,14480,14480,0
20250114,200900,48138741430,14480,14480,14480,14480,0
20250114,200800,48138741430,14480,14480,14480,14480,0
20250114,200700,48138741430,14480,14480,14480,14480,0
20250114,200600,48138741430,14480,14480,14480,14480,0
20250114,200500,48138741430,14480,14480,14480,14480,0
20250114,200400,48138741430,14480,14480,14480,14480,0
20250114,200300,48138741430,14480,14480,14480,14480,0
20250114,200200,48138741430,14480,14480,14480,14480,0
20250114,200100,48138741430,14480,14480,14480,14480,0
20250114,200000,48138741430,14480,14480,14480,14480,0
20250114,195900,48138741430,14480,14480,14480,14480,0
20250114,195800,48138741430,14480,14480,14480,14480,0
20250114,195700,48138741430,14480,14480,14480,14480,0
20250114,195600,48138741430,14480,14480,14480,14480,0
20250114,195500,48138741430,14480,14480,14480,14480,0
20250114,195400,48138741430,14480,14480,14480,14480,0
20250114,195300,48138741430,14480,14480,14480,14480,131252
20250114,195200,48138741430,14480,14480,14480,14480,0
20250114,195100,48138741430,14480,14480,14480,14480,0
20250114,195000,48138741430,14480,14480,14480,14480,0
20250114,194900,48138741430,14480,14480,14480,14480,0
20250114,194800,48138741430,14480,14480,14480,14480,0
20250114,194700,48138741430,14480,14480,14480,14480,0
20250114,194600,48138741430,14480,14480,14480,14480,0
20250114,194500,48138741430,14480,14480,14480,14480,0
20250114,194400,48138741430,14480,14480,14480,14480,0
20250114,194300,48138741430,14480,14480,14480,14480,0
20250114,194200,48138741430,14480,14480,14480,14480,0
20250114,194100,48138741430,14480,14480,14480,14480,0
20250114,194000,48138741430,14480,14480,14480,14480,0
20250114,193900,48138741430,14480,14480,14480,14480,0
20250114,193800,48138741430,14480,14480,14480,14480,0
20250114,193700,48138741430,14480,14480,14480,14480,0
20250114,193600,48138741430,14480,14480,14480,14480,0
20250114,193500,48138741430,14480,14480,14480,14480,0
20250114,193400,48138741430,14480,14480,14480,14480,0
20250114,193300,48138741430,14480,14480,14480,14480,0
20250114,193200,48138741430,14480,14480,14480,14480,0
20250114,193100,48138741430,14480,14480,14480,14480,0
20250114,193000,48138741430,14480,14480,14480,14480,0
20250114,192900,48138741430,14480,14480,14480,14480,0
20250114,192800,48138741430,14480,14480,14480,14480,0
20250114,192700,48138741430,14480,14480,14480,14480,0
20250114,192600,48138741430,14480,14480,14480,14480,0
20250114,192500,48138741430,14480,14480,14480,14480,0
20250114,192400,48138741430,14480,14480,14480,14480,0
20250114,192300,48138741430,14480,14480,14480,14480,131252
20250114,192200,48138741430,14480,14480,14480,14480,0
20250114,192100,48138741430,14480,14480,14480,14480,0
20250114,192000,48138741430,14480,14480,14480,14480,0
20250114,191900,48138741430,14480,14480,14480,14480,0
20250114,191800,48138741430,14480,14480,14480,14480,0
20250114,191700,48138741430,14480,14480,14480,14480,0
20250114,191600,48138741430,14480,14480,14480,14480,0
20250114,191500,48138741430,14480,14480,14480,14480,0
20250114,191400,48138741430,14480,14480,14480,14480,0
20250114,191300,48138741430,14480,14480,14480,14480,0
20250114,191200,48138741430,14480,14480,14480,14480,0
20250114,191100,48138741430,14480,14480,14480,14480,0
20250114,191000,48138741430,14480,14480,14480,14480,0
20250114,190900,48138741430,14480,14480,14480,14480,0
20250114,190800,48138741430,14480,14480,14480,14480,0
20250114,190700,48138741430,14480,14480,14480,14480,0
20250114,190600,48138741430,14480,14480,14480,14480,0
20250114,190500,48138741430,14480,14480,14480,14480,0
20250114,190400,48138741430,14480,14480,14480,14480,0
20250114,190300,48138741430,14480,14480,14480,14480,0
20250114,190200,48138741430,14480,14480,14480,14480,0
20250114,190100,48138741430,14480,14480,14480,14480,0
20250114,190000,48138741430,14480,14480,14480,14480,0
20250114,185900,48138741430,14480,14480,14480,14480,0
20250114,185800,48138741430,14480,14480,14480,14480,0
20250114,185700,48138741430,14480,14480,14480,14480,0
20250114,185600,48138741430,14480,14480,14480,14480,0
20250114,185500,48138741430,14480,14480,14480,14480,0
20250114,185400,48138741430,14480,14480,14480,14480,0
20250114,185300,48138741430,14480,14480,14480,14480,131252
20250114,185200,48138741430,14480,14480,14480,14480,0
20250114,185100,48138741430,14480,14480,14480,14480,0
20250114,185000,48138741430,14480,14480,14480,14480,0
20250114,184900,48138741430,14480,14480,14480,14480,0
20250114,184800,48138741430,14480,14480,14480,14480,0
20250114,184700,48138741430,14480,14480,14480,14480,0
20250114,184600,48138741430,14480,14480,14480,14480,0
20250114,184500,48138741430,14480,14480,14480,14480,0
20250114,184400,48138741430,14480,14480,14480,14480,0
20250114,184300,48138741430,14480,14480,14480,14480,0
20250114,184200,48138741430,14480,14480,14480,14480,0
20250114,184100,48138741430,14480,14480,14480,14480,0
20250114,184000,48138741430,14480,14480,14480,14480,0
20250114,183900,48138741430,14480,14480,14480,14480,0
20250114,183800,48138741430,14480,14480,14480,14480,0
20250114,183700,48138741430,14480,14480,14480,14480,0
20250114,183600,48138741430,14480,14480,14480,14480,0
20250114,183500,48138741430,14480,14480,14480,14480,0
20250114,183400,48138741430,14480,14480,14480,14480,0
20250114,183300,48138741430,14480,14480,14480,14480,0
20250114,183200,48138741430,14480,14480,14480,14480,0
20250114,183100,48138741430,14480,14480,14480,14480,0
20250114,183000,48138741430,14480,14480,14480,14480,0
20250114,182900,48138741430,14480,14480,14480,14480,0
20250114,182800,48138741430,14480,14480,14480,14480,0
20250114,182700,48138741430,14480,14480,14480,14480,0
20250114,182600,48138741430,14480,14480,14480,14480,0
20250114,182500,48138741430,14480,14480,14480,14480,0
20250114,182400,48138741430,14480,14480,14480,14480,0
20250114,182300,48138741430,14480,14480,14480,14480,131252
20250114,182200,48138741430,14480,14480,14480,14480,0
20250114,182100,48138741430,14480,14480,14480,14480,0
20250114,182000,48138741430,14480,14480,14480,14480,0
20250114,181900,48138741430,14480,14480,14480,14480,0
20250114,181800,48138741430,14480,14480,14480,14480,0
20250114,181700,48138741430,14480,14480,14480,14480,0
20250114,181600,48138741430,14480,14480,14480,14480,0
20250114,181500,48138741430,14480,14480,14480,14480,0
20250114,181400,48138741430,14480,14480,14480,14480,0
20250114,181300,48138741430,14480,14480,14480,14480,0
20250114,181200,48138741430,14480,14480,14480,14480,0
20250114,181100,48138741430,14480,14480,14480,14480,0
20250114,181000,48138741430,14480,14480,14480,14480,0
20250114,180900,48138741430,14480,14480,14480,14480,0
20250114,180800,48138741430,14480,14480,14480,14480,0
20250114,180700,48138741430,14480,14480,14480,14480,0
20250114,180600,48138741430,14480,14480,14480,14480,0
20250114,180500,48138741430,14480,14480,14480,14480,0
20250114,180400,48138741430,14480,14480,14480,14480,0
20250114,180300,48138741430,14480,14480,14480,14480,0
20250114,180200,48138741430,14480,14480,14480,14480,0
20250114,180100,48138741430,14480,14480,14480,14480,0
20250114,180000,48138741430,14480,14480,14480,14480,0
20250114,175900,48138741430,14480,14480,14480,14480,0
20250114,175800,48138741430,14480,14480,14480,14480,0
20250114,175700,48138741430,14480,14480,14480,14480,0
20250114,175600,48138741430,14480,14480,14480,14480,0
20250114,175500,48138741430,14480,14480,14480,14480,0
20250114,175400,48138741430,14480,14480,14480,14480,0
20250114,175300,48138741430,14480,14480,14480,14480,131252
20250114,175200,48138741430,14480,14480,14480,14480,0
20250114,175100,48138741430,14480,14480,14480,14480,0
20250114,175000,48138741430,14480,14480,14480,14480,0
20250114,174900,48138741430,14480,14480,14480,14480,0
20250114,174800,48138741430,14480,14480,14480,14480,0
20250114,174700,48138741430,14480,14480,14480,14480,0
20250114,174600,48138741430,14480,14480,14480,14480,0
20250114,174500,48138741430,14480,14480,14480,14480,0
20250114,174400,48138741430,14480,14480,14480,14480,0
20250114,174300,48138741430,14480,14480,14480,14480,0
20250114,174200,48138741430,14480,14480,14480,14480,0
20250114,174100,48138741430,14480,14480,14480,14480,0
20250114,174000,48138741430,14480,14480,14480,14480,0
20250114,173900,48138741430,14480,14480,14480,14480,0
20250114,173800,48138741430,14480,14480,14480,14480,0
20250114,173700,48138741430,14480,14480,14480,14480,0
20250114,173600,48138741430,14480,14480,14480,14480,0
20250114,173500,48138741430,14480,14480,14480,14480,0
20250114,173400,48138741430,14480,14480,14480,14480,0
20250114,173300,48138741430,14480,14480,14480,14480,0
20250114,173200,48138741430,14480,14480,14480,14480,0
20250114,173100,48138741430,14480,14480,14480,14480,0
20250114,173000,48138741430,14480,14480,14480,14480,0
20250114,172900,48138741430,14480,14480,14480,14480,0
20250114,172800,48138741430,14480,14480,14480,14480,0
20250114,172700,48138741430,14480,14480,14480,14480,0
20250114,172600,48138741430,14480,14480,14480,14480,0
20250114,172500,48138741430,14480,14480,14480,14480,0
20250114,172400,48138741430,14480,14480,14480,14480,0
20250114,172300,48138741430,14480,14480,14480,14480,131252
20250114,172200,48138741430,14480,14480,14480,14480,0
20250114,172100,48138741430,14480,14480,14480,14480,0
20250114,172000,48138741430,14480,14480,14480,14480,0
20250114,171900,48138741430,14480,14480,14480,14480,0
20250114,171800,48138741430,14480,14480,14480,14480,0
20250114,171700,48138741430,14480,14480,14480,14480,0
20250114,171600,48138741430,14480,14480,14480,14480,0
20250114,171500,48138741430,14480,14480,14480,14480,0
20250114,171400,48138741430,14480,14480,14480,14480,0
20250114,171300,48138741430,14480,14480,14480,14480,0
20250114,171200,48138741430,14480,14480,14480,14480,0
20250114,171100,48138741430,14480,14480,14480,14480,0
20250114,171000,48138741430,14480,14480,14480,14480,0
20250114,170900,48138741430,14480,14480,14480,14480,0
20250114,170800,48138741430,14480,14480,14480,14480,0
20250114,170700,48138741430,14480,14480,14480,14480,0
20250114,170600,48138741430,14480,14480,14480,14480,0
20250114,170500,48138741430,14480,14480,14480,14480,0
20250114,170400,48138741430,14480,14480,14480,14480,0
20250114,170300,48138741430,14480,14480,14480,14480,0
20250114,170200,48138741430,14480,14480,14480,14480,0
20250114,170100,48138741430,14480,14480,14480,14480,0
20250114,170000,48138741430,14480,14480,14480,14480,0
20250114,165900,48138741430,14480,14480,14480,14480,0
20250114,165800,48138741430,14480,14480,14480,14480,0
20250114,165700,48138741430,14480,14480,14480,14480,0
20250114,165600,48138741430,14480,14480,14480,14480,0
20250114,165500,48138741430,14480,14480,14480,14480,0
20250114,165400,48138741430,14480,14480,14480,14480,0
20250114,165300,48138741430,14480,14480,14480,14480,131252
20250114,165200,48138741430,14480,14480,14480,14480,0
20250114,165100,48138741430,14480,14480,14480,14480,0
20250114,165000,48138741430,14480,14480,14480,14480,0
20250114,164900,48138741430,14480,14480,14480,14480,0
20250114,164800,48138741430,14480,14480,14480,14480,0
20250114,164700,48138741430,14480,14480,14480,14480,0
20250114,164600,48138741430,14480,14480,14480,14480,0
20250114,164500,48138741430,14480,14480,14480,14480,0
20250114,164400,48138741430,14480,14480,14480,14480,0
20250114,164300,48138741430,14480,14480,14480,14480,0
20250114,164200,48138741430,14480,14480,14480,14480,0
20250114,164100,48138741430,14480,14480,14480,14480,0
20250114,164000,48138741430,14480,14480,14480,14480,0
20250114,163900,48138741430,14480,14480,14480,14480,0
20250114,163800,48138741430,14480,14480,14480,14480,0
20250114,163700,48138741430,14480,14480,14480,14480,0
20250114,163600,48138741430,14480,14480,14480,14480,0
20250114,163500,48138741430,14480,14480,14480,14480,0
20250114,163400,48138741430,14480,14480,14480,14480,0
20250114,163300,48138741430,14480,14480,14480,14480,0
20250114,163200,48138741430,14480,14480,14480,14480,0
20250114,163100,48138741430,14480,14480,14480,14480,0
20250114,163000,48138741430,14480,14480,14480,14480,0
20250114,162900,48138741430,14480,14480,14480,14480,0
20250114,162800,48138741430,14480,14480,14480,14480,0
20250114,162700,48138741430,14480,14480,14480,14480,0
20250114,162600,48138741430,14480,14480,14480,14480,0
20250114,162500,48138741430,14480,14480,14480,14480,0
20250114,162400,48138741430,14480,14480,14480,14480,0
20250114,162300,48138741430,14480,14480,14480,14480,131252
20250114,162200,48138741430,14480,14480,14480,14480,0
20250114,162100,48138741430,14480,14480,14480,14480,0
20250114,162000,48138741430,14480,14480,14480,14480,0
20250114,161900,48138741430,14480,14480,14480,14480,0
20250114,161800,48138741430,14480,14480,14480,14480,0
20250114,161700,48138741430,14480,14480,14480,14480,0
20250114,161600,48138741430,14480,14480,14480,14480,0
20250114,161500,48138741430,14480,14480,14480,14480,0
20250114,161400,48138741430,14480,14480,14480,14480,0
20250114,161300,48138741430,14480,14480,14480,14480,0
20250114,161200,48138741430,14480,14480,14480,14480,0
20250114,161100,48138741430,14480,14480,14480,14480,0
20250114,161000,48138741430,14480,14480,14480,14480,0
20250114,160900,48138741430,14480,14480,14480,14480,0
20250114,160800,48138741430,14480,14480,14480,14480,0
20250114,160700,48138741430,14480,14480,14480,14480,0
20250114,160600,48138741430,14480,14480,14480,14480,0
20250114,160500,48138741430,14480,14480,14480,14480,0
20250114,160400,48138741430,14480,14480,14480,14480,0
20250114,160300,48138741430,14480,14480,14480,14480,0
20250114,160200,48138741430,14480,14480,14480,14480,0
20250114,160100,48138741430,14480,14480,14480,14480,0
20250114,160000,48138741430,14480,14480,14480,14480,0
20250114,155900,48138741430,14480,14480,14480,14480,0
20250114,155800,48138741430,14480,14480,14480,14480,0
20250114,155700,48138741430,14480,14480,14480,14480,0
20250114,155600,48138741430,14480,14480,14480,14480,0
20250114,155500,48138741430,14480,14480,14480,14480,0
20250114,155400,48138741430,14480,14480,14480,14480,0
20250114,155300,48138741430,14480,14480,14480,14480,131252
20250114,155200,48138741430,14480,14480,14480,14480,0
20250114,155100,48138741430,14480,14480,14480,14480,0
20250114,155000,48138741430,14480,14480,14480,14480,0
20250114,154900,48138741430,14480,14480,14480,14480,0
20250114,154800,48138741430,14480,14480,14480,14480,0
20250114,154700,48138741430,14480,14480,14480,14480,0
20250114,154600,48138741430,14480,14480,14480,14480,0
20250114,154500,48138741430,14480,14480,14480,14480,0
20250114,154400,48138741430,14480,14480,14480,14480,0
20250114,154300,48138741430,14480,14480,14480,14480,0
20250114,154200,48138741430,14480,14480,14480,14480,0
20250114,154100,48138741430,14480,14480,14480,14480,0
20250114,154000,48138741430,14480,14480,14480,14480,0
20250114,153900,48138741430,14480,14480,14480,14480,0
20250114,153800,48138741430,14480,14480,14480,14480,0
20250114,153700,48138741430,14480,14480,14480,14480,0
20250114,153600,48138741430,14480,14480,14480,14480,0
20250114,153500,48138741430,14480,14480,14480,14480,0
20250114,153400,48138741430,14480,14480,14480,14480,0
20250114,153300,48138741430,14480,14480,14480,14480,0
20250114,153200,48138741430,14480,14480,14480,14480,0
20250114,153100,48138741430,14480,14480,14480,14480,0
20250114,153000,48138741430,14480,14480,14480,14480,131252
20250114,152900,46238212470,14420,14420,14420,14420,0
20250114,152800,46238212470,14420,14420,14420,14420,0
20250114,152700,46238212470,14420,14420,14420,14420,0
20250114,152600,46238212470,14420,14420,14420,14420,0
20250114,152500,46238212470,14420,14420,14420,14420,0
20250114,152400,46238212470,14420,14420,14420,14420,0
20250114,152300,46238212470,14420,14420,14420,14420,0
20250114,152200,46238212470,14420,14420,14420,14420,0
20250114,152100,46238212470,14420,14420,14420,14420,0
20250114,152000,46238212470,14420,14420,14420,14420,0
20250114,151900,46238212470,14420,14340,14430,14330,131642
20250114,151800,44344031940,14330,14330,14350,14310,55264
20250114,151700,43551840080,14320,14300,14330,14270,37498
20250114,151600,43015437560,14300,14330,14340,14240,55948
20250114,151500,42215499470,14330,14280,14330,14270,83248
20250114,151400,41025552980,14280,14190,14280,14190,93207
20250114,151300,39698068520,14200,14180,14200,14170,17185
20250114,151200,39454196800,14170,14150,14190,14150,9618
20250114,151100,39317874050,14150,14190,14190,14150,11493
20250114,151000,39154997670,14190,14160,14190,14150,21339
20250114,150900,38852472960,14160,14190,14200,14130,29268
20250114,150800,38437825390,14190,14130,14190,14110,22284
20250114,150700,38122502680,14140,14110,14140,14100,11847
20250114,150600,37955205150,14110,14080,14120,14080,8717
20250114,150500,37832324350,14080,14050,14090,14050,3088
20250114,150400,37788864590,14050,14030,14060,14020,2954
20250114,150300,37747405880,14030,14050,14050,14020,5017
20250114,150200,37676999520,14050,14040,14050,14040,1243
20250114,150100,37659536710,14050,14040,14070,14040,2087
20250114,150000,37630206450,14060,14060,14070,14040,2355
20250114,145900,37597115280,14050,14050,14070,14040,1593
20250114,145800,37574722780,14050,14070,14070,14030,3516
20250114,145700,37525342980,14060,14070,14080,14050,2143
20250114,145600,37495204330,14080,14100,14120,14080,4129
20250114,145500,37436982670,14100,14070,14120,14060,7851
20250114,145400,37326359470,14070,14030,14080,14030,11633
20250114,145300,37163070320,14020,14010,14030,14010,8249
20250114,145200,37047383060,14010,14020,14030,14000,6776
20250114,145100,36952437800,14020,14020,14030,14020,610
20250114,145000,36943885540,14030,14010,14030,14010,2852
20250114,144900,36903903610,14010,14030,14040,14000,4206
20250114,144800,36844963740,14030,14040,14050,14020,995
20250114,144700,36831005970,14040,14040,14050,14010,5169
20250114,144600,36758480430,14040,14050,14050,14040,1473
20250114,144500,36737793520,14050,14070,14080,14050,4183
20250114,144400,36678994110,14070,14070,14070,14050,6547
20250114,144300,36586937310,14080,14100,14120,14070,3401
20250114,144200,36539011320,14100,14080,14130,14080,9329
20250114,144100,36407437890,14080,14050,14080,14050,4235
20250114,144000,36347892000,14050,14050,14060,14040,642
20250114,143900,36338870120,14050,14040,14050,14030,3725
20250114,143800,36286567410,14040,14040,14050,14030,2141
20250114,143700,36256508800,14040,14050,14050,14030,1741
20250114,143600,36232069250,14040,14050,14060,14040,1187
20250114,143500,36215391220,14050,14050,14070,14050,1456
20250114,143400,36194924570,14050,14050,14070,14050,713
20250114,143300,36184899580,14050,14040,14080,14040,1729
20250114,143200,36160601800,14040,14060,14070,14040,3248
20250114,143100,36114975850,14060,14080,14090,14060,1111
20250114,143000,36099342840,14090,14100,14110,14090,13033
20250114,142900,35915646380,14090,14050,14100,14050,10406
20250114,142800,35769003380,14050,14020,14050,14010,2254
20250114,142700,35737391740,14030,14030,14030,14010,1507
20250114,142600,35716267740,14030,14050,14050,14020,3820
20250114,142500,35662664630,14050,14060,14070,14040,1566
20250114,142400,35640660350,14070,14080,14090,14040,377
20250114,142300,35635362850,14050,14060,14060,14040,3937
20250114,142200,35580061630,14060,14090,14100,14060,1673
20250114,142100,35556496490,14080,14050,14080,14050,970
20250114,142000,35542855380,14060,14090,14100,14050,3392
20250114,141900,35495108030,14090,14100,14110,14090,5641
20250114,141800,35415578690,14100,14080,14100,14070,6164
20250114,141700,35328709560,14080,14040,14080,14030,3248
20250114,141600,35283084980,14040,14020,14040,14010,2901
20250114,141500,35242411210,14020,14020,14020,14010,836
20250114,141400,35230691610,14010,13990,14010,13990,1714
20250114,141300,35206686170,13990,14010,14010,13980,1824
20250114,141200,35181156070,14010,14010,14010,13980,3141
20250114,141100,35137171730,14000,13980,14000,13960,3822
20250114,141000,35083744190,13990,13990,13990,13970,2427
20250114,140900,35049820320,13990,14000,14000,13990,2309
20250114,140800,35017504030,14000,14000,14010,14000,601
20250114,140700,35009085710,14010,14020,14020,13990,1054
20250114,140600,34994330010,14020,14010,14020,14010,180
20250114,140500,34991807470,14010,14010,14020,14000,654
20250114,140400,34982646300,14010,14010,14020,14010,1505
20250114,140300,34961556200,14010,14010,14010,13990,1974
20250114,140200,34933910650,14000,14040,14040,14000,1442
20250114,140100,34913697170,14030,14010,14030,13960,2679
20250114,140000,34876189980,14000,14010,14020,13990,872
20250114,135900,34863977410,14010,13930,14010,13930,4520
20250114,135800,34800754010,13930,13970,13970,13910,12586
20250114,135700,34625322710,13960,13970,13980,13960,2764
20250114,135600,34586717530,13980,13980,13990,13980,623
20250114,135500,34578007730,13970,13990,13990,13970,2786
20250114,135400,34539076670,14000,13980,14000,13980,755
20250114,135300,34528520360,13970,13980,14000,13970,5579
20250114,135200,34450554800,13980,14000,14000,13980,8389
20250114,135100,34333219630,14000,13990,14010,13990,2923
20250114,135000,34292310680,14020,14020,14020,13990,10302
20250114,134900,34148097890,14020,14020,14040,14010,5725
20250114,134800,34067847030,14020,14010,14040,14010,1265
20250114,134700,34050115400,14010,14020,14020,14010,2148
20250114,134600,34020020850,14020,14020,14020,14010,2184
20250114,134500,33989408770,14050,14030,14050,14010,1692
20250114,134400,33965686090,14020,14050,14070,14010,8486
20250114,134300,33846639770,14050,14050,14060,14050,770
20250114,134200,33835821050,14060,14060,14070,14060,1884
20250114,134100,33809331710,14050,14060,14090,14050,1773
20250114,134000,33784402710,14060,14060,14090,14050,406
20250114,133900,33778692830,14060,14050,14060,14050,368
20250114,133800,33773519570,14040,14030,14060,14020,2631
20250114,133700,33736604570,14040,14070,14070,14030,1759
20250114,133600,33711905670,14060,14040,14080,14030,2802
20250114,133500,33672537140,14040,14070,14090,14040,6159
20250114,133400,33585975200,14070,14070,14080,14060,1136
20250114,133300,33569993270,14070,14090,14090,14070,1049
20250114,133200,33555220790,14080,14070,14090,14070,438
20250114,133100,33549053700,14080,14090,14090,14070,2366
20250114,133000,33515748170,14080,14100,14120,14080,3185
20250114,132900,33470861330,14100,14100,14130,14100,664
20250114,132800,33461487730,14150,14130,14150,14100,2385
20250114,132700,33427824970,14120,14130,14130,14120,1166
20250114,132600,33411356770,14130,14130,14150,14130,1013
20250114,132500,33397038200,14130,14120,14130,14120,473
20250114,132400,33390359300,14120,14090,14140,14090,1570
20250114,132300,33368182150,14090,14170,14190,14090,17759
20250114,132200,33116977010,14150,14150,14160,14120,5989
20250114,132100,33032230020,14160,14160,14170,14150,3613
20250114,132000,32981068310,14160,14160,14160,14140,4251
20250114,131900,32920892050,14160,14090,14170,14090,15334
20250114,131800,32704186160,14080,14050,14090,14050,1260
20250114,131700,32686457330,14060,14040,14070,14040,1914
20250114,131600,32659547780,14060,14030,14070,14030,740
20250114,131500,32649156040,14030,14010,14040,14010,2448
20250114,131400,32614814060,14010,14020,14030,14010,1665
20250114,131300,32591481540,14020,14020,14030,14020,612
20250114,131200,32582901250,14020,14010,14020,14010,1804
20250114,131100,32557619000,14010,14010,14020,14010,2221
20250114,131000,32526502770,14010,14030,14030,14010,2503
20250114,130900,32491400980,14030,14040,14050,14030,2248
20250114,130800,32459835650,14050,14070,14070,14040,340
20250114,130700,32455058950,14080,14060,14080,14030,2861
20250114,130600,32414863880,14050,14040,14060,14040,373
20250114,130500,32409622640,14040,14040,14050,14040,1493
20250114,130400,32388659830,14040,14060,14060,14040,2256
20250114,130300,32356967030,14060,14070,14070,14060,2696
20250114,130200,32319057830,14070,14090,14090,14070,1522
20250114,130100,32297643130,14070,14080,14090,14070,940
20250114,130000,32284406780,14090,14090,14100,14090,972
20250114,125900,32270704790,14100,14100,14100,14080,2288
20250114,125800,32238450750,14100,14130,14130,14090,2016
20250114,125700,32209996580,14130,14120,14130,14120,1798
20250114,125600,32184606630,14120,14090,14120,14090,1546
20250114,125500,32162808820,14090,14090,14110,14070,1612
20250114,125400,32140107650,14090,14110,14130,14090,3880
20250114,125300,32085404670,14110,14120,14140,14110,3746
20250114,125200,32032493030,14130,14120,14130,14120,1892
20250114,125100,32005777720,14110,14100,14110,14100,1296
20250114,125000,31987496550,14100,14100,14110,14100,689
20250114,124900,31977779160,14110,14110,14120,14100,1412
20250114,124800,31957855290,14110,14130,14130,14100,1725
20250114,124700,31933506010,14130,14090,14150,14070,10985
20250114,124600,31778349430,14090,14070,14090,14050,1561
20250114,124500,31756379150,14070,14070,14080,14070,631
20250114,124400,31747500120,14070,14070,14080,14070,923
20250114,124300,31734511770,14070,14030,14070,14030,1150
20250114,124200,31718350770,14040,14020,14040,14020,1115
20250114,124100,31702711990,14020,14000,14020,13990,1719
20250114,124000,31678645400,14010,14000,14010,13990,2421
20250114,123900,31644764010,13980,13980,13990,13980,3328
20250114,123800,31598232720,13990,13990,14000,13980,1808
20250114,123700,31572948050,13990,14000,14030,13990,1717
20250114,123600,31548919900,14000,14020,14040,13990,3996
20250114,123500,31492971360,14000,14010,14030,13990,7802
20250114,123400,31383700440,14020,14040,14040,14020,5080
20250114,123300,31312451420,14040,14060,14060,14030,741
20250114,123200,31302047530,14040,14060,14070,14040,2020
20250114,123100,31273675400,14070,14070,14080,14040,1820
20250114,123000,31248069120,14040,14030,14080,14030,388
20250114,122900,31242610980,14030,14050,14060,14020,1234
20250114,122800,31225287230,14050,14030,14060,14010,4833
20250114,122700,31157499290,14020,14040,14050,14020,3479
20250114,122600,31108686440,14040,14080,14080,14040,2659
20250114,122500,31071314730,14080,14050,14080,14050,1318
20250114,122400,31052786680,14050,14070,14080,14040,4270
20250114,122300,30992770240,14070,14100,14100,14070,1876
20250114,122200,30966367690,14090,14100,14100,14080,1717
20250114,122100,30942174650,14100,14140,14150,14100,3475
20250114,122000,30893045230,14150,14100,14150,14100,1154
20250114,121900,30876732990,14120,14070,14120,14070,2368
20250114,121800,30843353530,14070,14110,14110,14060,2400
20250114,121700,30809569440,14100,14100,14120,14100,977
20250114,121600,30795783560,14100,14110,14130,14100,2373
20250114,121500,30762307320,14100,14110,14110,14080,2880
20250114,121400,30721710710,14110,14090,14160,14090,6714
20250114,121300,30626842160,14090,14100,14110,14080,1744
20250114,121200,30602259530,14100,14100,14120,14100,1723
20250114,121100,30577954590,14090,14070,14100,14050,788
20250114,121000,30566866350,14060,14030,14070,14030,3963
20250114,120900,30511175660,14030,14050,14080,14030,9691
20250114,120800,30375017970,14050,14110,14110,14050,9118
20250114,120700,30246703830,14100,14150,14150,14100,2013
20250114,120600,30218262730,14140,14150,14150,14140,1107
20250114,120500,30202605490,14150,14130,14150,14120,1379
20250114,120400,30183107180,14130,14090,14150,14090,4066
20250114,120300,30125670720,14090,14100,14110,14080,3097
20250114,120200,30082029850,14100,14110,14110,14070,7881
20250114,120100,29971041030,14100,14110,14130,14080,5252
20250114,120000,29896993830,14110,14150,14150,14110,5155
20250114,115900,29824184200,14150,14170,14180,14150,2895
20250114,115800,29783193530,14180,14190,14190,14160,2163
20250114,115700,29752529300,14180,14180,14190,14170,3906
20250114,115600,29697142560,14180,14190,14190,14160,2224
20250114,115500,29665615210,14190,14170,14190,14150,3345
20250114,115400,29618202820,14170,14160,14170,14120,9391
20250114,115300,29485323650,14160,14180,14190,14160,8839
20250114,115200,29360064790,14190,14180,14190,14170,3279
20250114,115100,29313566950,14180,14200,14200,14170,10430
20250114,115000,29165585280,14200,14170,14200,14170,14737
20250114,114900,28956427930,14170,14170,14180,14150,5695
20250114,114800,28875730960,14170,14120,14180,14120,3137
20250114,114700,28831331330,14120,14160,14160,14120,3510
20250114,114600,28781714420,14150,14160,14160,14140,2814
20250114,114500,28741896220,14150,14170,14180,14150,7414
20250114,114400,28636812240,14170,14130,14180,14130,9098
20250114,114300,28508019260,14130,14100,14130,14100,2047
20250114,114200,28479113230,14100,14100,14100,14080,4969
20250114,114100,28409104840,14100,14120,14120,14090,4248
20250114,114000,28349205100,14120,14120,14130,14100,2181
20250114,113900,28318423460,14120,14120,14140,14120,2847
20250114,113800,28278206920,14130,14170,14180,14120,3480
20250114,113700,28228944460,14170,14140,14180,14120,6060
20250114,113600,28143224870,14130,14120,14150,14120,3487
20250114,113500,28093943740,14120,14190,14190,14100,15049
20250114,113400,27880879840,14190,14160,14190,14160,17035
20250114,113300,27639413470,14160,14150,14170,14140,9402
20250114,113200,27506323680,14150,14120,14150,14120,3833
20250114,113100,27452153200,14130,14150,14150,14120,7168
20250114,113000,27350837370,14150,14070,14160,14040,20756
20250114,112900,27057490290,14080,14030,14110,14010,15519
20250114,112800,26838947660,14020,14040,14050,14000,5753
20250114,112700,26758286040,14040,14060,14070,14040,4866
20250114,112600,26689891390,14060,14050,14070,14050,3160
20250114,112500,26645475080,14060,14070,14070,14060,2828
20250114,112400,26605704560,14070,14060,14080,14060,4761
20250114,112300,26538720670,14060,14070,14070,14050,3426
20250114,112200,26490538610,14070,14040,14080,14040,6592
20250114,112100,26397845400,14040,14030,14070,14020,5893
20250114,112000,26315062640,14030,14040,14070,14030,5823
20250114,111900,26233239120,14030,14070,14080,14030,5857
20250114,111800,26150923400,14080,13970,14080,13970,8799
20250114,111700,26027442930,13980,13980,13990,13970,1328
20250114,111600,26008871800,13980,13960,13980,13950,1983
20250114,111500,25981173190,13960,13960,13960,13950,1026
20250114,111400,25966850990,13960,13970,13980,13960,1846
20250114,111300,25941072080,13970,13990,14010,13970,1265
20250114,111200,25923382060,14000,14010,14040,14000,4460
20250114,111100,25860853030,14010,13990,14020,13980,1507
20250114,111000,25839766760,13990,13960,13990,13960,664
20250114,110900,25830486720,13960,14000,14000,13960,2050
20250114,110800,25801819100,14000,14010,14020,13960,2147
20250114,110700,25771764530,14010,13940,14040,13940,4853
20250114,110600,25703759390,13940,13950,13950,13930,5810
20250114,110500,25622753420,13960,13970,13980,13950,3421
20250114,110400,25574971300,13970,13980,13990,13970,2884
20250114,110300,25534666970,13970,13950,13980,13950,3373
20250114,110200,25487545010,13950,13910,13950,13910,2022
20250114,110100,25459375390,13900,13920,13920,13900,4102
20250114,110000,25402341470,13920,13900,13920,13900,2735
20250114,105900,25364313020,13900,13920,13920,13900,1904
20250114,105800,25337830960,13920,13890,13920,13890,1730
20250114,105700,25313787280,13890,13930,13930,13890,8306
20250114,105600,25198241020,13930,13910,13930,13900,4537
20250114,105500,25135144790,13910,13890,13920,13890,3125
20250114,105400,25091679660,13920,13960,13970,13890,19252
20250114,105300,24823635700,13960,14000,14010,13960,11211
20250114,105200,24666946830,14000,14010,14020,13980,12770
20250114,105100,24488178840,14010,14030,14040,14010,4158
20250114,105000,24429859310,14030,14050,14060,14020,6398
20250114,104900,24340058510,14050,14090,14100,14050,11811
20250114,104800,24173890140,14100,14150,14160,14090,17678
20250114,104700,23924044520,14150,14080,14190,14080,32036
20250114,104600,23470507360,14080,14070,14100,14070,14518
20250114,104500,23265990410,14070,14080,14090,14050,8901
20250114,104400,23140732930,14070,14040,14100,14000,12126
20250114,104300,22970364150,14040,14040,14060,14020,10832
20250114,104200,22818308030,14040,13940,14050,13940,14560
20250114,104100,22614267030,13940,13910,13940,13900,2107
20250114,104000,22584916420,13920,13900,13930,13900,2215
20250114,103900,22554097180,13900,13900,13920,13890,2309
20250114,103800,22521994150,13900,13910,13920,13900,2734
20250114,103700,22483982830,13920,13910,13930,13900,1968
20250114,103600,22456610550,13900,13920,13940,13890,3296
20250114,103500,22410739950,13920,13860,13920,13850,7430
20250114,103400,22307662070,13860,13910,13910,13860,8119
20250114,103300,22194949540,13900,13920,13930,13900,6445
20250114,103200,22105330050,13920,13930,13940,13900,3930
20250114,103100,22050621750,13930,13920,13970,13910,7095
20250114,103000,21951755410,13920,13890,13930,13880,4237
20250114,102900,21892852750,13890,13920,13920,13890,5058
20250114,102800,21822559870,13920,13870,13940,13870,8214
20250114,102700,21708326230,13870,13910,13920,13870,6516
20250114,102600,21617845230,13920,13890,13920,13870,9763
20250114,102500,21482318050,13870,13900,13900,13850,17930
20250114,102400,21233530780,13900,13970,13970,13890,13687
20250114,102300,21042998310,13970,13920,13980,13900,14698
20250114,102200,20838244340,13910,14020,14030,13900,46046
20250114,102100,20195063430,14020,14110,14120,14020,17656
20250114,102000,19946925070,14120,14090,14160,14090,13335
20250114,101900,19758540660,14090,14060,14090,14040,20005
20250114,101800,19477387760,14060,14130,14150,14060,25130
20250114,101700,19123071840,14130,14180,14200,14130,21728
20250114,101600,18815116270,14180,14180,14240,14170,49326
20250114,101500,18114051750,14190,14150,14190,14140,16305
20250114,101400,17882991770,14150,14220,14240,14110,51063
20250114,101300,17158495220,14220,14140,14220,14140,51050
20250114,101200,16433892500,14140,14130,14190,14120,29521
20250114,101100,16015886700,14140,14100,14140,14080,10621
20250114,101000,15866026090,14100,14080,14100,14060,9662
20250114,100900,15730069710,14080,14030,14130,14030,22808
20250114,100800,15408469400,14030,14060,14070,14020,19840
20250114,100700,15129846050,14060,14070,14120,14040,26877
20250114,100600,14751551520,14060,14080,14120,14060,22154
20250114,100500,14439471980,14080,14080,14160,14070,27128
20250114,100400,14056570430,14100,14170,14200,14040,58229
20250114,100300,13233804000,14170,14120,14220,14120,105614
20250114,100200,11736058560,14130,14180,14190,14120,53106
20250114,100100,10984748330,14170,14130,14190,14060,66937
20250114,100000,10038479910,14140,13990,14200,13960,120066
20250114,095900,8343162410,14000,13860,14000,13850,60367
20250114,095800,7502262440,13860,13840,13890,13820,25758
20250114,095700,7145121710,13840,13830,13840,13800,8779
20250114,095600,7023706000,13840,13830,13850,13820,9200
20250114,095500,6896443310,13830,13760,13830,13750,9574
20250114,095400,6764432650,13770,13760,13770,13760,840
20250114,095300,6752870740,13760,13760,13770,13750,2564
20250114,095200,6717583010,13760,13750,13800,13740,4713
20250114,095100,6652719060,13760,13770,13800,13750,6155
20250114,095000,6567936100,13780,13670,13800,13670,5597
20250114,094900,6491129540,13670,13730,13730,13670,11644
20250114,094800,6331667150,13730,13790,13790,13720,12354
20250114,094700,6161801300,13780,13840,13850,13780,9732
20250114,094600,6027462960,13850,13790,13850,13790,7684
20250114,094500,5921221460,13790,13780,13820,13750,14898
20250114,094400,5715922360,13790,13830,13840,13790,9475
20250114,094300,5585007550,13830,13790,13870,13780,37223
20250114,094200,5070489540,13790,13790,13810,13770,14481
20250114,094100,4870744580,13800,13740,13800,13730,15211
20250114,094000,4661256270,13750,13760,13770,13730,5150
20250114,093900,4590450860,13750,13780,13790,13730,10112
20250114,093800,4451195000,13780,13710,13800,13690,18838
20250114,093700,4191982260,13710,13660,13720,13660,7077
20250114,093600,4095116490,13660,13680,13690,13660,5565
20250114,093500,4018998030,13680,13580,13690,13580,7982
20250114,093400,3910047110,13600,13570,13600,13560,3946
20250114,093300,3856458650,13570,13560,13570,13550,1867
20250114,093200,3831142430,13550,13540,13550,13540,1406
20250114,093100,3812097360,13530,13540,13550,13530,2685
20250114,093000,3775747360,13540,13540,13540,13520,2821
20250114,092900,3737585040,13540,13530,13540,13530,832
20250114,092800,3726324860,13530,13550,13570,13520,1046
20250114,092700,3712158960,13540,13510,13540,13510,2251
20250114,092600,3681719080,13520,13510,13520,13510,1751
20250114,092500,3658049390,13510,13500,13520,13480,2508
20250114,092400,3624174050,13480,13500,13510,13450,6514
20250114,092300,3536425710,13510,13540,13540,13500,8407
20250114,092200,3422768770,13530,13560,13570,13520,7968
20250114,092100,3314871830,13560,13590,13590,13560,4268
20250114,092000,3256964470,13580,13580,13600,13570,5063
20250114,091900,3188222230,13580,13610,13610,13580,4099
20250114,091800,3132496630,13610,13640,13640,13600,15767
20250114,091700,2917819260,13640,13650,13660,13640,6497
20250114,091600,2829169570,13650,13670,13680,13650,5661
20250114,091500,2751864130,13680,13710,13750,13670,8089
20250114,091400,2641018440,13720,13740,13750,13710,8318
20250114,091300,2526814050,13720,13730,13750,13720,6525
20250114,091200,2437217960,13730,13750,13760,13720,10357
20250114,091100,2294878440,13760,13760,13760,13720,13609
20250114,091000,2107895280,13770,13800,13840,13740,25122
20250114,090900,1761034750,13800,13630,13800,13630,27651
20250114,090800,1380192070,13630,13640,13730,13600,17415
20250114,090700,1142348390,13640,13670,13710,13620,17556
20250114,090600,902565490,13660,13620,13660,13610,8695
20250114,090500,783995690,13620,13610,13640,13610,3357
20250114,090400,738270300,13610,13600,13610,13590,2941
20250114,090300,698256810,13600,13600,13630,13580,4411
20250114,090200,638290700,13600,13640,13670,13600,14531
20250114,090100,440341560,13640,13610,13640,13580,11100
20250114,090000,289215700,13620,13590,13630,13580,18252