stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,215200,17936284570,13500,13500,13500,13500,25889
20250115,215100,17936284570,13500,13500,13500,13500,0
20250115,215000,17936284570,13500,13500,13500,13500,0
20250115,214900,17936284570,13500,13500,13500,13500,0
20250115,214800,17936284570,13500,13500,13500,13500,0
20250115,214700,17936284570,13500,13500,13500,13500,0
20250115,214600,17936284570,13500,13500,13500,13500,0
20250115,214500,17936284570,13500,13500,13500,13500,0
20250115,214400,17936284570,13500,13500,13500,13500,0
20250115,214300,17936284570,13500,13500,13500,13500,0
20250115,214200,17936284570,13500,13500,13500,13500,0
20250115,214100,17936284570,13500,13500,13500,13500,0
20250115,214000,17936284570,13500,13500,13500,13500,0
20250115,213900,17936284570,13500,13500,13500,13500,0
20250115,213800,17936284570,13500,13500,13500,13500,0
20250115,213700,17936284570,13500,13500,13500,13500,0
20250115,213600,17936284570,13500,13500,13500,13500,0
20250115,213500,17936284570,13500,13500,13500,13500,0
20250115,213400,17936284570,13500,13500,13500,13500,0
20250115,213300,17936284570,13500,13500,13500,13500,0
20250115,213200,17936284570,13500,13500,13500,13500,0
20250115,213100,17936284570,13500,13500,13500,13500,0
20250115,213000,17936284570,13500,13500,13500,13500,0
20250115,212900,17936284570,13500,13500,13500,13500,0
20250115,212800,17936284570,13500,13500,13500,13500,0
20250115,212700,17936284570,13500,13500,13500,13500,0
20250115,212600,17936284570,13500,13500,13500,13500,0
20250115,212500,17936284570,13500,13500,13500,13500,0
20250115,212400,17936284570,13500,13500,13500,13500,0
20250115,212300,17936284570,13500,13500,13500,13500,0
20250115,212200,17936284570,13500,13500,13500,13500,25889
20250115,212100,17936284570,13500,13500,13500,13500,0
20250115,212000,17936284570,13500,13500,13500,13500,0
20250115,211900,17936284570,13500,13500,13500,13500,0
20250115,211800,17936284570,13500,13500,13500,13500,0
20250115,211700,17936284570,13500,13500,13500,13500,0
20250115,211600,17936284570,13500,13500,13500,13500,0
20250115,211500,17936284570,13500,13500,13500,13500,0
20250115,211400,17936284570,13500,13500,13500,13500,0
20250115,211300,17936284570,13500,13500,13500,13500,0
20250115,211200,17936284570,13500,13500,13500,13500,0
20250115,211100,17936284570,13500,13500,13500,13500,0
20250115,211000,17936284570,13500,13500,13500,13500,0
20250115,210900,17936284570,13500,13500,13500,13500,0
20250115,210800,17936284570,13500,13500,13500,13500,0
20250115,210700,17936284570,13500,13500,13500,13500,0
20250115,210600,17936284570,13500,13500,13500,13500,0
20250115,210500,17936284570,13500,13500,13500,13500,0
20250115,210400,17936284570,13500,13500,13500,13500,0
20250115,210300,17936284570,13500,13500,13500,13500,0
20250115,210200,17936284570,13500,13500,13500,13500,0
20250115,210100,17936284570,13500,13500,13500,13500,0
20250115,210000,17936284570,13500,13500,13500,13500,0
20250115,205900,17936284570,13500,13500,13500,13500,0
20250115,205800,17936284570,13500,13500,13500,13500,0
20250115,205700,17936284570,13500,13500,13500,13500,0
20250115,205600,17936284570,13500,13500,13500,13500,0
20250115,205500,17936284570,13500,13500,13500,13500,0
20250115,205400,17936284570,13500,13500,13500,13500,0
20250115,205300,17936284570,13500,13500,13500,13500,0
20250115,205200,17936284570,13500,13500,13500,13500,25889
20250115,205100,17936284570,13500,13500,13500,13500,0
20250115,205000,17936284570,13500,13500,13500,13500,0
20250115,204900,17936284570,13500,13500,13500,13500,0
20250115,204800,17936284570,13500,13500,13500,13500,0
20250115,204700,17936284570,13500,13500,13500,13500,0
20250115,204600,17936284570,13500,13500,13500,13500,0
20250115,204500,17936284570,13500,13500,13500,13500,0
20250115,204400,17936284570,13500,13500,13500,13500,0
20250115,204300,17936284570,13500,13500,13500,13500,0
20250115,204200,17936284570,13500,13500,13500,13500,0
20250115,204100,17936284570,13500,13500,13500,13500,0
20250115,204000,17936284570,13500,13500,13500,13500,0
20250115,203900,17936284570,13500,13500,13500,13500,0
20250115,203800,17936284570,13500,13500,13500,13500,0
20250115,203700,17936284570,13500,13500,13500,13500,0
20250115,203600,17936284570,13500,13500,13500,13500,0
20250115,203500,17936284570,13500,13500,13500,13500,0
20250115,203400,17936284570,13500,13500,13500,13500,0
20250115,203300,17936284570,13500,13500,13500,13500,0
20250115,203200,17936284570,13500,13500,13500,13500,0
20250115,203100,17936284570,13500,13500,13500,13500,0
20250115,203000,17936284570,13500,13500,13500,13500,0
20250115,202900,17936284570,13500,13500,13500,13500,0
20250115,202800,17936284570,13500,13500,13500,13500,0
20250115,202700,17936284570,13500,13500,13500,13500,0
20250115,202600,17936284570,13500,13500,13500,13500,0
20250115,202500,17936284570,13500,13500,13500,13500,0
20250115,202400,17936284570,13500,13500,13500,13500,0
20250115,202300,17936284570,13500,13500,13500,13500,0
20250115,202200,17936284570,13500,13500,13500,13500,25889
20250115,202100,17936284570,13500,13500,13500,13500,0
20250115,202000,17936284570,13500,13500,13500,13500,0
20250115,201900,17936284570,13500,13500,13500,13500,0
20250115,201800,17936284570,13500,13500,13500,13500,0
20250115,201700,17936284570,13500,13500,13500,13500,0
20250115,201600,17936284570,13500,13500,13500,13500,0
20250115,201500,17936284570,13500,13500,13500,13500,0
20250115,201400,17936284570,13500,13500,13500,13500,0
20250115,201300,17936284570,13500,13500,13500,13500,0
20250115,201200,17936284570,13500,13500,13500,13500,0
20250115,201100,17936284570,13500,13500,13500,13500,0
20250115,201000,17936284570,13500,13500,13500,13500,0
20250115,200900,17936284570,13500,13500,13500,13500,0
20250115,200800,17936284570,13500,13500,13500,13500,0
20250115,200700,17936284570,13500,13500,13500,13500,0
20250115,200600,17936284570,13500,13500,13500,13500,0
20250115,200500,17936284570,13500,13500,13500,13500,0
20250115,200400,17936284570,13500,13500,13500,13500,0
20250115,200300,17936284570,13500,13500,13500,13500,0
20250115,200200,17936284570,13500,13500,13500,13500,0
20250115,200100,17936284570,13500,13500,13500,13500,0
20250115,200000,17936284570,13500,13500,13500,13500,0
20250115,195900,17936284570,13500,13500,13500,13500,0
20250115,195800,17936284570,13500,13500,13500,13500,0
20250115,195700,17936284570,13500,13500,13500,13500,0
20250115,195600,17936284570,13500,13500,13500,13500,0
20250115,195500,17936284570,13500,13500,13500,13500,0
20250115,195400,17936284570,13500,13500,13500,13500,0
20250115,195300,17936284570,13500,13500,13500,13500,0
20250115,195200,17936284570,13500,13500,13500,13500,25889
20250115,195100,17936284570,13500,13500,13500,13500,0
20250115,195000,17936284570,13500,13500,13500,13500,0
20250115,194900,17936284570,13500,13500,13500,13500,0
20250115,194800,17936284570,13500,13500,13500,13500,0
20250115,194700,17936284570,13500,13500,13500,13500,0
20250115,194600,17936284570,13500,13500,13500,13500,0
20250115,194500,17936284570,13500,13500,13500,13500,0
20250115,194400,17936284570,13500,13500,13500,13500,0
20250115,194300,17936284570,13500,13500,13500,13500,0
20250115,194200,17936284570,13500,13500,13500,13500,0
20250115,194100,17936284570,13500,13500,13500,13500,0
20250115,194000,17936284570,13500,13500,13500,13500,0
20250115,193900,17936284570,13500,13500,13500,13500,0
20250115,193800,17936284570,13500,13500,13500,13500,0
20250115,193700,17936284570,13500,13500,13500,13500,0
20250115,193600,17936284570,13500,13500,13500,13500,0
20250115,193500,17936284570,13500,13500,13500,13500,0
20250115,193400,17936284570,13500,13500,13500,13500,0
20250115,193300,17936284570,13500,13500,13500,13500,0
20250115,193200,17936284570,13500,13500,13500,13500,0
20250115,193100,17936284570,13500,13500,13500,13500,0
20250115,193000,17936284570,13500,13500,13500,13500,0
20250115,192900,17936284570,13500,13500,13500,13500,0
20250115,192800,17936284570,13500,13500,13500,13500,0
20250115,192700,17936284570,13500,13500,13500,13500,0
20250115,192600,17936284570,13500,13500,13500,13500,0
20250115,192500,17936284570,13500,13500,13500,13500,0
20250115,192400,17936284570,13500,13500,13500,13500,0
20250115,192300,17936284570,13500,13500,13500,13500,0
20250115,192200,17936284570,13500,13500,13500,13500,25889
20250115,192100,17936284570,13500,13500,13500,13500,0
20250115,192000,17936284570,13500,13500,13500,13500,0
20250115,191900,17936284570,13500,13500,13500,13500,0
20250115,191800,17936284570,13500,13500,13500,13500,0
20250115,191700,17936284570,13500,13500,13500,13500,0
20250115,191600,17936284570,13500,13500,13500,13500,0
20250115,191500,17936284570,13500,13500,13500,13500,0
20250115,191400,17936284570,13500,13500,13500,13500,0
20250115,191300,17936284570,13500,13500,13500,13500,0
20250115,191200,17936284570,13500,13500,13500,13500,0
20250115,191100,17936284570,13500,13500,13500,13500,0
20250115,191000,17936284570,13500,13500,13500,13500,0
20250115,190900,17936284570,13500,13500,13500,13500,0
20250115,190800,17936284570,13500,13500,13500,13500,0
20250115,190700,17936284570,13500,13500,13500,13500,0
20250115,190600,17936284570,13500,13500,13500,13500,0
20250115,190500,17936284570,13500,13500,13500,13500,0
20250115,190400,17936284570,13500,13500,13500,13500,0
20250115,190300,17936284570,13500,13500,13500,13500,0
20250115,190200,17936284570,13500,13500,13500,13500,0
20250115,190100,17936284570,13500,13500,13500,13500,0
20250115,190000,17936284570,13500,13500,13500,13500,0
20250115,185900,17936284570,13500,13500,13500,13500,0
20250115,185800,17936284570,13500,13500,13500,13500,0
20250115,185700,17936284570,13500,13500,13500,13500,0
20250115,185600,17936284570,13500,13500,13500,13500,0
20250115,185500,17936284570,13500,13500,13500,13500,0
20250115,185400,17936284570,13500,13500,13500,13500,0
20250115,185300,17936284570,13500,13500,13500,13500,0
20250115,185200,17936284570,13500,13500,13500,13500,25889
20250115,185100,17936284570,13500,13500,13500,13500,0
20250115,185000,17936284570,13500,13500,13500,13500,0
20250115,184900,17936284570,13500,13500,13500,13500,0
20250115,184800,17936284570,13500,13500,13500,13500,0
20250115,184700,17936284570,13500,13500,13500,13500,0
20250115,184600,17936284570,13500,13500,13500,13500,0
20250115,184500,17936284570,13500,13500,13500,13500,0
20250115,184400,17936284570,13500,13500,13500,13500,0
20250115,184300,17936284570,13500,13500,13500,13500,0
20250115,184200,17936284570,13500,13500,13500,13500,0
20250115,184100,17936284570,13500,13500,13500,13500,0
20250115,184000,17936284570,13500,13500,13500,13500,0
20250115,183900,17936284570,13500,13500,13500,13500,0
20250115,183800,17936284570,13500,13500,13500,13500,0
20250115,183700,17936284570,13500,13500,13500,13500,0
20250115,183600,17936284570,13500,13500,13500,13500,0
20250115,183500,17936284570,13500,13500,13500,13500,0
20250115,183400,17936284570,13500,13500,13500,13500,0
20250115,183300,17936284570,13500,13500,13500,13500,0
20250115,183200,17936284570,13500,13500,13500,13500,0
20250115,183100,17936284570,13500,13500,13500,13500,0
20250115,183000,17936284570,13500,13500,13500,13500,0
20250115,182900,17936284570,13500,13500,13500,13500,0
20250115,182800,17936284570,13500,13500,13500,13500,0
20250115,182700,17936284570,13500,13500,13500,13500,0
20250115,182600,17936284570,13500,13500,13500,13500,0
20250115,182500,17936284570,13500,13500,13500,13500,0
20250115,182400,17936284570,13500,13500,13500,13500,0
20250115,182300,17936284570,13500,13500,13500,13500,0
20250115,182200,17936284570,13500,13500,13500,13500,25889
20250115,182100,17936284570,13500,13500,13500,13500,0
20250115,182000,17936284570,13500,13500,13500,13500,0
20250115,181900,17936284570,13500,13500,13500,13500,0
20250115,181800,17936284570,13500,13500,13500,13500,0
20250115,181700,17936284570,13500,13500,13500,13500,0
20250115,181600,17936284570,13500,13500,13500,13500,0
20250115,181500,17936284570,13500,13500,13500,13500,0
20250115,181400,17936284570,13500,13500,13500,13500,0
20250115,181300,17936284570,13500,13500,13500,13500,0
20250115,181200,17936284570,13500,13500,13500,13500,0
20250115,181100,17936284570,13500,13500,13500,13500,0
20250115,181000,17936284570,13500,13500,13500,13500,0
20250115,180900,17936284570,13500,13500,13500,13500,0
20250115,180800,17936284570,13500,13500,13500,13500,0
20250115,180700,17936284570,13500,13500,13500,13500,0
20250115,180600,17936284570,13500,13500,13500,13500,0
20250115,180500,17936284570,13500,13500,13500,13500,0
20250115,180400,17936284570,13500,13500,13500,13500,0
20250115,180300,17936284570,13500,13500,13500,13500,0
20250115,180200,17936284570,13500,13500,13500,13500,0
20250115,180100,17936284570,13500,13500,13500,13500,0
20250115,180000,17936284570,13500,13500,13500,13500,0
20250115,175900,17936284570,13500,13500,13500,13500,0
20250115,175800,17936284570,13500,13500,13500,13500,0
20250115,175700,17936284570,13500,13500,13500,13500,0
20250115,175600,17936284570,13500,13500,13500,13500,0
20250115,175500,17936284570,13500,13500,13500,13500,0
20250115,175400,17936284570,13500,13500,13500,13500,0
20250115,175300,17936284570,13500,13500,13500,13500,0
20250115,175200,17936284570,13500,13500,13500,13500,25889
20250115,175100,17936284570,13500,13500,13500,13500,0
20250115,175000,17936284570,13500,13500,13500,13500,0
20250115,174900,17936284570,13500,13500,13500,13500,0
20250115,174800,17936284570,13500,13500,13500,13500,0
20250115,174700,17936284570,13500,13500,13500,13500,0
20250115,174600,17936284570,13500,13500,13500,13500,0
20250115,174500,17936284570,13500,13500,13500,13500,0
20250115,174400,17936284570,13500,13500,13500,13500,0
20250115,174300,17936284570,13500,13500,13500,13500,0
20250115,174200,17936284570,13500,13500,13500,13500,0
20250115,174100,17936284570,13500,13500,13500,13500,0
20250115,174000,17936284570,13500,13500,13500,13500,0
20250115,173900,17936284570,13500,13500,13500,13500,0
20250115,173800,17936284570,13500,13500,13500,13500,0
20250115,173700,17936284570,13500,13500,13500,13500,0
20250115,173600,17936284570,13500,13500,13500,13500,0
20250115,173500,17936284570,13500,13500,13500,13500,0
20250115,173400,17936284570,13500,13500,13500,13500,0
20250115,173300,17936284570,13500,13500,13500,13500,0
20250115,173200,17936284570,13500,13500,13500,13500,0
20250115,173100,17936284570,13500,13500,13500,13500,0
20250115,173000,17936284570,13500,13500,13500,13500,0
20250115,172900,17936284570,13500,13500,13500,13500,0
20250115,172800,17936284570,13500,13500,13500,13500,0
20250115,172700,17936284570,13500,13500,13500,13500,0
20250115,172600,17936284570,13500,13500,13500,13500,0
20250115,172500,17936284570,13500,13500,13500,13500,0
20250115,172400,17936284570,13500,13500,13500,13500,0
20250115,172300,17936284570,13500,13500,13500,13500,0
20250115,172200,17936284570,13500,13500,13500,13500,25889
20250115,172100,17936284570,13500,13500,13500,13500,0
20250115,172000,17936284570,13500,13500,13500,13500,0
20250115,171900,17936284570,13500,13500,13500,13500,0
20250115,171800,17936284570,13500,13500,13500,13500,0
20250115,171700,17936284570,13500,13500,13500,13500,0
20250115,171600,17936284570,13500,13500,13500,13500,0
20250115,171500,17936284570,13500,13500,13500,13500,0
20250115,171400,17936284570,13500,13500,13500,13500,0
20250115,171300,17936284570,13500,13500,13500,13500,0
20250115,171200,17936284570,13500,13500,13500,13500,0
20250115,171100,17936284570,13500,13500,13500,13500,0
20250115,171000,17936284570,13500,13500,13500,13500,0
20250115,170900,17936284570,13500,13500,13500,13500,0
20250115,170800,17936284570,13500,13500,13500,13500,0
20250115,170700,17936284570,13500,13500,13500,13500,0
20250115,170600,17936284570,13500,13500,13500,13500,0
20250115,170500,17936284570,13500,13500,13500,13500,0
20250115,170400,17936284570,13500,13500,13500,13500,0
20250115,170300,17936284570,13500,13500,13500,13500,0
20250115,170200,17936284570,13500,13500,13500,13500,0
20250115,170100,17936284570,13500,13500,13500,13500,0
20250115,170000,17936284570,13500,13500,13500,13500,0
20250115,165900,17936284570,13500,13500,13500,13500,0
20250115,165800,17936284570,13500,13500,13500,13500,0
20250115,165700,17936284570,13500,13500,13500,13500,0
20250115,165600,17936284570,13500,13500,13500,13500,0
20250115,165500,17936284570,13500,13500,13500,13500,0
20250115,165400,17936284570,13500,13500,13500,13500,0
20250115,165300,17936284570,13500,13500,13500,13500,0
20250115,165200,17936284570,13500,13500,13500,13500,25889
20250115,165100,17936284570,13500,13500,13500,13500,0
20250115,165000,17936284570,13500,13500,13500,13500,0
20250115,164900,17936284570,13500,13500,13500,13500,0
20250115,164800,17936284570,13500,13500,13500,13500,0
20250115,164700,17936284570,13500,13500,13500,13500,0
20250115,164600,17936284570,13500,13500,13500,13500,0
20250115,164500,17936284570,13500,13500,13500,13500,0
20250115,164400,17936284570,13500,13500,13500,13500,0
20250115,164300,17936284570,13500,13500,13500,13500,0
20250115,164200,17936284570,13500,13500,13500,13500,0
20250115,164100,17936284570,13500,13500,13500,13500,0
20250115,164000,17936284570,13500,13500,13500,13500,0
20250115,163900,17936284570,13500,13500,13500,13500,0
20250115,163800,17936284570,13500,13500,13500,13500,0
20250115,163700,17936284570,13500,13500,13500,13500,0
20250115,163600,17936284570,13500,13500,13500,13500,0
20250115,163500,17936284570,13500,13500,13500,13500,0
20250115,163400,17936284570,13500,13500,13500,13500,0
20250115,163300,17936284570,13500,13500,13500,13500,0
20250115,163200,17936284570,13500,13500,13500,13500,0
20250115,163100,17936284570,13500,13500,13500,13500,0
20250115,163000,17936284570,13500,13500,13500,13500,0
20250115,162900,17936284570,13500,13500,13500,13500,0
20250115,162800,17936284570,13500,13500,13500,13500,0
20250115,162700,17936284570,13500,13500,13500,13500,0
20250115,162600,17936284570,13500,13500,13500,13500,0
20250115,162500,17936284570,13500,13500,13500,13500,0
20250115,162400,17936284570,13500,13500,13500,13500,0
20250115,162300,17936284570,13500,13500,13500,13500,0
20250115,162200,17936284570,13500,13500,13500,13500,25889
20250115,162100,17936284570,13500,13500,13500,13500,0
20250115,162000,17936284570,13500,13500,13500,13500,0
20250115,161900,17936284570,13500,13500,13500,13500,0
20250115,161800,17936284570,13500,13500,13500,13500,0
20250115,161700,17936284570,13500,13500,13500,13500,0
20250115,161600,17936284570,13500,13500,13500,13500,0
20250115,161500,17936284570,13500,13500,13500,13500,0
20250115,161400,17936284570,13500,13500,13500,13500,0
20250115,161300,17936284570,13500,13500,13500,13500,0
20250115,161200,17936284570,13500,13500,13500,13500,0
20250115,161100,17936284570,13500,13500,13500,13500,0
20250115,161000,17936284570,13500,13500,13500,13500,0
20250115,160900,17936284570,13500,13500,13500,13500,0
20250115,160800,17936284570,13500,13500,13500,13500,0
20250115,160700,17936284570,13500,13500,13500,13500,0
20250115,160600,17936284570,13500,13500,13500,13500,0
20250115,160500,17936284570,13500,13500,13500,13500,0
20250115,160400,17936284570,13500,13500,13500,13500,0
20250115,160300,17936284570,13500,13500,13500,13500,0
20250115,160200,17936284570,13500,13500,13500,13500,0
20250115,160100,17936284570,13500,13500,13500,13500,0
20250115,160000,17936284570,13500,13500,13500,13500,0
20250115,155900,17936284570,13500,13500,13500,13500,0
20250115,155800,17936284570,13500,13500,13500,13500,0
20250115,155700,17936284570,13500,13500,13500,13500,0
20250115,155600,17936284570,13500,13500,13500,13500,0
20250115,155500,17936284570,13500,13500,13500,13500,0
20250115,155400,17936284570,13500,13500,13500,13500,0
20250115,155300,17936284570,13500,13500,13500,13500,0
20250115,155200,17936284570,13500,13500,13500,13500,25889
20250115,155100,17936284570,13500,13500,13500,13500,0
20250115,155000,17936284570,13500,13500,13500,13500,0
20250115,154900,17936284570,13500,13500,13500,13500,0
20250115,154800,17936284570,13500,13500,13500,13500,0
20250115,154700,17936284570,13500,13500,13500,13500,0
20250115,154600,17936284570,13500,13500,13500,13500,0
20250115,154500,17936284570,13500,13500,13500,13500,0
20250115,154400,17936284570,13500,13500,13500,13500,0
20250115,154300,17936284570,13500,13500,13500,13500,0
20250115,154200,17936284570,13500,13500,13500,13500,0
20250115,154100,17936284570,13500,13500,13500,13500,0
20250115,154000,17936284570,13500,13500,13500,13500,0
20250115,153900,17936284570,13500,13500,13500,13500,0
20250115,153800,17936284570,13500,13500,13500,13500,0
20250115,153700,17936284570,13500,13500,13500,13500,0
20250115,153600,17936284570,13500,13500,13500,13500,0
20250115,153500,17936284570,13500,13500,13500,13500,0
20250115,153400,17936284570,13500,13500,13500,13500,0
20250115,153300,17936284570,13500,13500,13500,13500,0
20250115,153200,17936284570,13500,13500,13500,13500,0
20250115,153100,17936284570,13500,13500,13500,13500,0
20250115,153000,17936284570,13500,13500,13500,13500,25889
20250115,152900,17586783070,13530,13530,13530,13530,0
20250115,152800,17586783070,13530,13530,13530,13530,0
20250115,152700,17586783070,13530,13530,13530,13530,0
20250115,152600,17586783070,13530,13530,13530,13530,0
20250115,152500,17586783070,13530,13530,13530,13530,0
20250115,152400,17586783070,13530,13530,13530,13530,0
20250115,152300,17586783070,13530,13530,13530,13530,0
20250115,152200,17586783070,13530,13530,13530,13530,0
20250115,152100,17586783070,13530,13530,13530,13530,0
20250115,152000,17586783070,13530,13530,13530,13530,0
20250115,151900,17586783070,13530,13520,13550,13510,10448
20250115,151800,17445465370,13520,13550,13560,13510,10553
20250115,151700,17302743770,13550,13550,13590,13540,4089
20250115,151600,17247338570,13550,13590,13590,13540,4397
20250115,151500,17187694600,13580,13570,13610,13570,1996
20250115,151400,17160556270,13570,13530,13570,13510,10357
20250115,151300,17020423000,13530,13640,13650,13530,22258
20250115,151200,16717671460,13640,13640,13650,13640,773
20250115,151100,16707127160,13640,13630,13650,13630,1837
20250115,151000,16682072860,13640,13670,13680,13640,6487
20250115,150900,16593516740,13670,13670,13670,13650,2053
20250115,150800,16565463410,13650,13650,13670,13650,1469
20250115,150700,16545410250,13650,13650,13650,13630,2181
20250115,150600,16515668760,13630,13670,13670,13630,6760
20250115,150500,16423412360,13680,13690,13690,13680,1103
20250115,150400,16408317660,13690,13710,13710,13680,2358
20250115,150300,16376020580,13710,13700,13710,13700,728
20250115,150200,16366043150,13700,13710,13730,13700,965
20250115,150100,16352806530,13710,13670,13710,13670,1699
20250115,150000,16329542920,13670,13660,13670,13650,2979
20250115,145900,16288864860,13650,13660,13660,13650,1970
20250115,145800,16261968570,13650,13670,13670,13650,7670
20250115,145700,16157234580,13670,13670,13670,13670,1095
20250115,145600,16142265930,13670,13670,13680,13670,1765
20250115,145500,16118133770,13680,13680,13680,13670,997
20250115,145400,16104499930,13670,13670,13680,13670,389
20250115,145300,16099182290,13670,13670,13690,13670,341
20250115,145200,16094517990,13670,13660,13670,13660,1294
20250115,145100,16076839880,13670,13660,13670,13660,1595
20250115,145000,16055047980,13660,13680,13690,13660,3272
20250115,144900,16010327440,13700,13700,13700,13680,1135
20250115,144800,15994790670,13700,13720,13720,13700,1024
20250115,144700,15980754690,13710,13710,13720,13710,1062
20250115,144600,15966189620,13700,13700,13700,13700,2018
20250115,144500,15938543020,13700,13720,13720,13700,1509
20250115,144400,15917846680,13720,13740,13750,13720,1906
20250115,144300,15891671150,13740,13750,13750,13740,227
20250115,144200,15888551850,13750,13740,13750,13740,808
20250115,144100,15877446100,13730,13750,13750,13730,659
20250115,144000,15868392380,13750,13720,13750,13720,1563
20250115,143900,15846920570,13720,13710,13730,13710,625
20250115,143800,15838345070,13710,13710,13720,13700,2119
20250115,143700,15809298920,13710,13700,13710,13700,405
20250115,143600,15803748090,13690,13680,13700,13680,4151
20250115,143500,15746922330,13680,13680,13690,13680,883
20250115,143400,15734841290,13680,13670,13680,13670,449
20250115,143300,15728700370,13680,13670,13690,13670,1559
20250115,143200,15707373300,13680,13670,13680,13670,168
20250115,143100,15705075690,13670,13670,13680,13670,704
20250115,143000,15695448270,13680,13680,13680,13680,458
20250115,142900,15689182830,13670,13680,13690,13670,1774
20250115,142800,15664914720,13680,13660,13690,13660,1086
20250115,142700,15650059130,13660,13660,13680,13650,3660
20250115,142600,15600041790,13660,13670,13670,13650,3048
20250115,142500,15558409740,13670,13670,13670,13660,1170
20250115,142400,15542416740,13670,13670,13680,13670,1164
20250115,142300,15526503040,13670,13680,13680,13670,549
20250115,142200,15518997550,13680,13680,13690,13670,1279
20250115,142100,15501507040,13680,13670,13690,13670,1296
20250115,142000,15483776790,13680,13670,13690,13670,299
20250115,141900,15479689190,13670,13680,13690,13670,2583
20250115,141800,15444373060,13680,13680,13680,13680,902
20250115,141700,15432033700,13670,13680,13680,13670,1129
20250115,141600,15416595360,13670,13660,13670,13660,963
20250115,141500,15403433910,13670,13680,13690,13660,1602
20250115,141400,15381537500,13680,13690,13700,13670,1550
20250115,141300,15360328980,13690,13700,13700,13690,448
20250115,141200,15354192270,13690,13680,13700,13670,1788
20250115,141100,15329730730,13670,13670,13670,13640,1151
20250115,141000,15314005380,13650,13640,13670,13640,2966
20250115,140900,15273522230,13640,13640,13640,13610,2803
20250115,140800,15235330210,13630,13620,13630,13600,6241
20250115,140700,15150411720,13620,13690,13690,13620,14690
20250115,140600,14949826720,13680,13720,13720,13680,9592
20250115,140500,14818425830,13720,13710,13720,13710,1347
20250115,140400,14799957150,13720,13720,13720,13710,1100
20250115,140300,14784868970,13720,13720,13730,13710,5353
20250115,140200,14711441820,13730,13740,13740,13730,10736
20250115,140100,14563932660,13740,13750,13750,13740,1238
20250115,140000,14546910520,13750,13750,13750,13750,1327
20250115,135900,14528664270,13740,13740,13750,13740,3408
20250115,135800,14481837260,13750,13750,13770,13740,1185
20250115,135700,14465546650,13740,13750,13770,13740,2484
20250115,135600,14431410410,13750,13760,13760,13740,1985
20250115,135500,14404119570,13750,13780,13780,13750,1754
20250115,135400,14379969570,13780,13780,13790,13780,492
20250115,135300,14373187640,13790,13770,13790,13770,384
20250115,135200,14367896650,13770,13770,13770,13760,209
20250115,135100,14365019250,13760,13760,13760,13750,2416
20250115,135000,14331790550,13760,13750,13760,13750,937
20250115,134900,14318904270,13750,13740,13750,13740,949
20250115,134800,14305865000,13730,13750,13750,13720,944
20250115,134700,14292911410,13720,13730,13760,13720,1828
20250115,134600,14267819130,13730,13730,13740,13730,251
20250115,134500,14264371820,13740,13720,13740,13720,2622
20250115,134400,14228388250,13720,13720,13730,13720,4171
20250115,134300,14171160500,13720,13750,13780,13720,9568
20250115,134200,14039757030,13770,13770,13770,13750,3586
20250115,134100,13990419040,13760,13760,13760,13750,1086
20250115,134000,13975481390,13760,13760,13760,13750,422
20250115,133900,13969676300,13760,13750,13760,13750,519
20250115,133800,13962536160,13770,13750,13770,13750,1498
20250115,133700,13941937010,13770,13750,13770,13740,1608
20250115,133600,13919828290,13750,13780,13780,13750,10690
20250115,133500,13772818400,13780,13760,13780,13760,718
20250115,133400,13762938360,13780,13760,13780,13760,168
20250115,133300,13760626520,13770,13770,13770,13760,1851
20250115,133200,13735153990,13770,13770,13780,13760,1347
20250115,133100,13716607400,13770,13780,13780,13760,1030
20250115,133000,13702425420,13770,13760,13770,13760,552
20250115,132900,13694829080,13760,13760,13770,13760,1530
20250115,132800,13673776180,13750,13760,13760,13750,758
20250115,132700,13663352420,13750,13760,13770,13750,1849
20250115,132600,13637921130,13750,13760,13790,13750,5369
20250115,132500,13564082700,13760,13750,13770,13750,5124
20250115,132400,13493608150,13760,13780,13790,13760,11951
20250115,132300,13329083130,13780,13780,13790,13780,888
20250115,132200,13316846430,13790,13800,13800,13780,2089
20250115,132100,13288044720,13800,13820,13820,13800,1987
20250115,132000,13260613740,13820,13830,13830,13820,73
20250115,131900,13259604210,13830,13830,13830,13820,101
20250115,131800,13258207860,13830,13820,13830,13820,616
20250115,131700,13249693180,13820,13830,13830,13820,52
20250115,131600,13248974440,13820,13830,13830,13820,950
20250115,131500,13235845340,13830,13830,13840,13830,480
20250115,131400,13229206930,13830,13830,13830,13830,207
20250115,131300,13226344120,13830,13830,13830,13820,117
20250115,131200,13224727120,13820,13830,13830,13810,322
20250115,131100,13220278060,13810,13820,13830,13800,1093
20250115,131000,13205176250,13810,13800,13810,13800,454
20250115,130900,13198910400,13810,13810,13820,13810,789
20250115,130800,13188013290,13810,13840,13840,13810,937
20250115,130700,13175073260,13840,13830,13840,13810,3392
20250115,130600,13128142030,13810,13820,13820,13810,941
20250115,130500,13115140250,13830,13830,13830,13820,278
20250115,130400,13111295530,13840,13800,13840,13800,576
20250115,130300,13103333010,13820,13800,13820,13800,2048
20250115,130200,13075031730,13800,13800,13800,13800,663
20250115,130100,13065882330,13810,13810,13810,13810,900
20250115,130000,13053453330,13810,13820,13830,13810,201
20250115,125900,13050675590,13820,13830,13830,13820,340
20250115,125800,13045976390,13840,13840,13850,13840,1177
20250115,125700,13029686680,13850,13810,13850,13810,3125
20250115,125600,12986476340,13810,13790,13810,13790,683
20250115,125500,12977046670,13790,13780,13790,13780,185
20250115,125400,12974495700,13780,13780,13780,13770,3366
20250115,125300,12928138510,13780,13790,13790,13770,3540
20250115,125200,12879348120,13800,13800,13800,13790,927
20250115,125100,12866558500,13800,13820,13820,13800,1672
20250115,125000,12843471270,13830,13830,13840,13820,594
20250115,124900,12835261000,13830,13830,13840,13830,381
20250115,124800,12829991720,13840,13830,13840,13830,264
20250115,124700,12826339590,13830,13820,13840,13820,949
20250115,124600,12813216110,13810,13820,13820,13810,1875
20250115,124500,12787322310,13820,13820,13820,13810,18
20250115,124400,12787073590,13820,13810,13820,13810,5
20250115,124300,12787004520,13820,13810,13820,13810,401
20250115,124200,12781464910,13810,13800,13810,13800,155
20250115,124100,12779324390,13810,13820,13820,13780,398
20250115,124000,12773830070,13780,13790,13830,13780,1224
20250115,123900,12756944040,13780,13830,13830,13780,2179
20250115,123800,12726886450,13800,13800,13830,13800,824
20250115,123700,12715512610,13800,13810,13810,13800,330
20250115,123600,12710958520,13810,13810,13810,13800,377
20250115,123500,12705752550,13800,13810,13810,13800,853
20250115,123400,12693972880,13810,13800,13810,13800,193
20250115,123300,12691307880,13800,13790,13800,13790,1043
20250115,123200,12676916080,13800,13780,13800,13780,564
20250115,123100,12669137360,13780,13770,13800,13770,1188
20250115,123000,12652774320,13780,13780,13780,13770,655
20250115,122900,12643748660,13780,13770,13780,13770,755
20250115,122800,12633351510,13770,13780,13790,13770,3194
20250115,122700,12589353920,13770,13810,13820,13770,11406
20250115,122600,12432135990,13810,13820,13820,13810,544
20250115,122500,12424623280,13830,13830,13830,13800,1020
20250115,122400,12410541610,13830,13810,13830,13810,2614
20250115,122300,12374436990,13820,13820,13820,13810,2319
20250115,122200,12342405860,13820,13820,13830,13810,1954
20250115,122100,12315401710,13820,13830,13830,13820,3787
20250115,122000,12263039480,13840,13840,13840,13830,153
20250115,121900,12260922940,13840,13840,13840,13840,58
20250115,121800,12260120220,13840,13830,13840,13830,185
20250115,121700,12257561640,13830,13840,13840,13830,63
20250115,121600,12256689730,13830,13840,13850,13830,1173
20250115,121500,12240456080,13840,13840,13840,13840,390
20250115,121400,12235058480,13840,13840,13850,13840,655
20250115,121300,12225993130,13840,13840,13840,13840,936
20250115,121200,12213038890,13840,13830,13850,13830,976
20250115,121100,12199533030,13840,13850,13850,13830,291
20250115,121000,12195504850,13840,13840,13850,13830,573
20250115,120900,12187575310,13840,13840,13840,13840,591
20250115,120800,12179395870,13840,13840,13840,13830,105
20250115,120700,12177943580,13840,13840,13840,13830,575
20250115,120600,12169991020,13840,13840,13840,13830,125
20250115,120500,12168262060,13830,13840,13840,13830,1108
20250115,120400,12152937650,13840,13850,13850,13840,533
20250115,120300,12145555680,13850,13840,13850,13830,2246
20250115,120200,12114460300,13850,13850,13850,13840,34
20250115,120100,12113989410,13850,13840,13850,13840,520
20250115,120000,12106791050,13850,13840,13850,13840,430
20250115,115900,12100836690,13840,13830,13840,13820,1203
20250115,115800,12084201050,13820,13820,13830,13820,343
20250115,115700,12079460750,13820,13810,13820,13810,448
20250115,115600,12073269740,13810,13810,13820,13810,349
20250115,115500,12068450040,13820,13810,13820,13810,115
20250115,115400,12066860830,13820,13810,13820,13810,130
20250115,115300,12065064270,13820,13820,13820,13810,958
20250115,115200,12051825710,13820,13820,13820,13820,1093
20250115,115100,12036720450,13830,13820,13830,13820,302
20250115,115000,12032545860,13830,13830,13830,13820,920
20250115,114900,12019824040,13840,13840,13840,13840,112
20250115,114800,12018273960,13840,13850,13850,13830,940
20250115,114700,12005267840,13850,13830,13850,13830,618
20250115,114600,11996715180,13830,13820,13830,13820,288
20250115,114500,11992733270,13840,13840,13840,13840,60
20250115,114400,11991902870,13840,13830,13840,13800,4377
20250115,114300,11931458070,13830,13830,13830,13820,467
20250115,114200,11924999470,13830,13820,13830,13820,550
20250115,114100,11917397410,13810,13810,13820,13810,172
20250115,114000,11915021210,13820,13820,13820,13820,136
20250115,113900,11913141690,13820,13820,13820,13810,79
20250115,113800,11912050140,13820,13830,13830,13820,681
20250115,113700,11902638600,13820,13820,13830,13820,77
20250115,113600,11901574430,13820,13810,13820,13810,870
20250115,113500,11889553730,13810,13820,13820,13810,680
20250115,113400,11880159490,13830,13820,13830,13820,2217
20250115,113300,11849520530,13820,13830,13830,13820,496
20250115,113200,11842664610,13830,13830,13840,13820,1390
20250115,113100,11823435170,13840,13830,13840,13830,1210
20250115,113000,11806696590,13830,13830,13830,13820,488
20250115,112900,11799948230,13830,13840,13850,13830,1024
20250115,112800,11785777180,13840,13840,13840,13830,516
20250115,112700,11778635750,13840,13820,13850,13820,1006
20250115,112600,11764723570,13820,13840,13850,13820,1014
20250115,112500,11750698590,13830,13830,13830,13820,982
20250115,112400,11737118200,13830,13820,13830,13820,669
20250115,112300,11727872420,13820,13820,13830,13810,970
20250115,112200,11714461790,13810,13800,13820,13780,332
20250115,112100,11709873770,13800,13770,13810,13760,2620
20250115,112000,11673748060,13760,13770,13780,13760,1815
20250115,111900,11648756470,13770,13790,13790,13760,2576
20250115,111800,11613277200,13790,13780,13800,13770,740
20250115,111700,11603077330,13770,13780,13780,13760,3960
20250115,111600,11548579290,13760,13800,13800,13760,8892
20250115,111500,11426084330,13800,13800,13800,13790,1994
20250115,111400,11398580340,13800,13800,13810,13790,6040
20250115,111300,11315244430,13810,13810,13810,13800,7718
20250115,111200,11208732670,13800,13820,13820,13800,9996
20250115,111100,11070761120,13820,13830,13830,13810,1850
20250115,111000,11045193810,13830,13830,13850,13830,1620
20250115,110900,11022786850,13840,13840,13850,13830,3141
20250115,110800,10979325350,13840,13830,13840,13830,1032
20250115,110700,10965042960,13840,13820,13840,13820,655
20250115,110600,10955985440,13820,13820,13820,13810,2397
20250115,110500,10922864400,13820,13820,13820,13810,2040
20250115,110400,10894691110,13820,13820,13820,13810,526
20250115,110300,10887426610,13820,13840,13840,13810,10642
20250115,110200,10740404150,13840,13820,13840,13820,1477
20250115,110100,10719985080,13840,13830,13840,13820,1759
20250115,110000,10695668170,13820,13840,13840,13820,2927
20250115,105900,10655191010,13830,13830,13840,13830,5018
20250115,105800,10585786800,13830,13860,13860,13830,4595
20250115,105700,10522223550,13850,13840,13860,13840,1442
20250115,105600,10502264650,13860,13860,13870,13840,11753
20250115,105500,10339491540,13860,13860,13870,13850,3778
20250115,105400,10287120740,13870,13860,13870,13860,1896
20250115,105300,10260834240,13870,13870,13880,13870,865
20250115,105200,10248836620,13870,13870,13880,13860,2684
20250115,105100,10211628600,13870,13890,13890,13870,1832
20250115,105000,10186198040,13890,13880,13890,13880,472
20250115,104900,10179643240,13890,13870,13890,13870,635
20250115,104800,10170831520,13880,13870,13880,13850,2389
20250115,104700,10137734970,13870,13870,13880,13850,1537
20250115,104600,10116427270,13860,13870,13880,13850,4514
20250115,104500,10053851910,13880,13900,13900,13880,3362
20250115,104400,10007176240,13910,13900,13910,13870,1235
20250115,104300,9990029930,13900,13890,13920,13880,654
20250115,104200,9980949720,13890,13880,13890,13880,1423
20250115,104100,9961193890,13880,13900,13900,13880,1545
20250115,104000,9939739330,13900,13920,13920,13890,970
20250115,103900,9926255160,13920,13920,13930,13920,1623
20250115,103800,9903655280,13920,13920,13920,13900,671
20250115,103700,9894318100,13900,13910,13910,13900,1446
20250115,103600,9874218690,13910,13910,13910,13900,952
20250115,103500,9860984890,13930,13930,13930,13900,1813
20250115,103400,9835759400,13930,13940,13940,13930,301
20250115,103300,9831564140,13940,13940,13950,13940,327
20250115,103200,9827003900,13950,13960,13960,13950,1068
20250115,103100,9812104440,13960,13950,13960,13950,2698
20250115,103000,9774447800,13950,13950,13960,13950,1849
20250115,102900,9748636440,13950,13950,13950,13930,3080
20250115,102800,9705699420,13950,13950,13970,13930,4847
20250115,102700,9638078170,13940,13940,13950,13930,870
20250115,102600,9625947590,13920,13920,13940,13920,1088
20250115,102500,9610786360,13920,13920,13930,13920,1355
20250115,102400,9591913880,13920,13910,13920,13890,1995
20250115,102300,9564177750,13910,13910,13920,13910,817
20250115,102200,9552812630,13910,13930,13930,13910,1349
20250115,102100,9534031220,13920,13900,13940,13900,2053
20250115,102000,9505427330,13900,13880,13900,13880,2269
20250115,101900,9473904580,13890,13830,13900,13830,4067
20250115,101800,9417490890,13830,13840,13850,13830,2599
20250115,101700,9381525500,13850,13850,13850,13840,3165
20250115,101600,9337707800,13850,13840,13850,13830,7681
20250115,101500,9231398080,13840,13860,13870,13840,6361
20250115,101400,9143275820,13860,13870,13880,13860,1698
20250115,101300,9119729150,13860,13870,13880,13850,5146
20250115,101200,9048404380,13870,13870,13880,13870,2174
20250115,101100,9018249510,13880,13880,13890,13870,1111
20250115,101000,9002836790,13880,13890,13890,13870,3642
20250115,100900,8952287510,13890,13890,13900,13890,787
20250115,100800,8941350370,13890,13870,13900,13850,3243
20250115,100700,8896397260,13870,13880,13890,13870,4917
20250115,100600,8828180340,13870,13890,13900,13860,5160
20250115,100500,8756596610,13890,13940,13950,13890,17290
20250115,100400,8516134000,13940,13940,13950,13940,1924
20250115,100300,8489307260,13940,13950,13950,13940,865
20250115,100200,8477247230,13940,13940,13950,13940,1118
20250115,100100,8461661280,13940,13950,13950,13930,1388
20250115,100000,8442314420,13940,13940,13950,13930,1186
20250115,095900,8425786790,13930,13930,13940,13930,1022
20250115,095800,8411547460,13930,13920,13940,13910,1281
20250115,095700,8393710860,13920,13910,13930,13910,983
20250115,095600,8380035280,13910,13920,13940,13910,2595
20250115,095500,8343920350,13920,13940,13940,13920,1219
20250115,095400,8326944820,13940,13970,13970,13930,3850
20250115,095300,8273255580,13970,13950,13970,13950,1893
20250115,095200,8246840450,13940,13940,13950,13940,798
20250115,095100,8235711990,13940,13940,13940,13930,559
20250115,095000,8227923130,13940,13940,13940,13920,1733
20250115,094900,8203782760,13950,13940,13950,13930,508
20250115,094800,8196701670,13940,13940,13940,13930,964
20250115,094700,8183267430,13930,13910,13950,13900,6142
20250115,094600,8097803060,13910,13910,13910,13870,4005
20250115,094500,8042183560,13910,13910,13910,13870,4750
20250115,094400,7976188480,13910,13910,13920,13900,2097
20250115,094300,7947022790,13900,13910,13910,13890,2463
20250115,094200,7912797070,13910,13910,13920,13900,4627
20250115,094100,7848459290,13910,13930,13930,13910,4269
20250115,094000,7789033970,13930,13950,13950,13930,3778
20250115,093900,7736379150,13950,13950,13950,13940,1513
20250115,093800,7715274220,13950,13980,13980,13940,4516
20250115,093700,7652276760,13980,13980,13990,13950,7292
20250115,093600,7550448170,13980,13960,14000,13950,6908
20250115,093500,7453913210,13960,13940,13960,13930,1852
20250115,093400,7428090470,13950,13950,13970,13930,6379
20250115,093300,7339109970,13950,13860,13950,13850,4232
20250115,093200,7280277050,13860,13880,13890,13860,4958
20250115,093100,7211501140,13880,13880,13890,13870,3695
20250115,093000,7160228000,13890,13920,13920,13880,6605
20250115,092900,7068434130,13920,13920,13930,13910,2077
20250115,092800,7039515960,13900,13910,13920,13900,7250
20250115,092700,6938666760,13910,13900,13950,13900,2614
20250115,092600,6902278010,13920,13910,13930,13890,3479
20250115,092500,6853894900,13880,13940,13940,13880,5231
20250115,092400,6781147790,13940,13910,13950,13890,10246
20250115,092300,6638479800,13920,13900,13920,13870,3861
20250115,092200,6584850640,13900,13880,13920,13880,4410
20250115,092100,6523563160,13890,13880,13920,13870,7321
20250115,092000,6421839860,13870,13840,13880,13820,8394
20250115,091900,6305624870,13840,13880,13880,13820,28427
20250115,091800,5912181570,13880,13910,13920,13870,9862
20250115,091700,5775164280,13910,13940,13940,13910,6836
20250115,091600,5679990400,13940,13940,13970,13930,3298
20250115,091500,5634006400,13940,13900,13950,13860,12209
20250115,091400,5464355490,13890,13930,13940,13880,28999
20250115,091300,5061033720,13930,13980,13980,13930,7843
20250115,091200,4951625090,13980,13940,13980,13930,7447
20250115,091100,4847631290,13940,13930,13990,13920,13613
20250115,091000,4657952770,13930,14050,14060,13930,42227
20250115,090900,4067210970,14050,14050,14060,14040,5896
20250115,090800,3984379570,14050,14050,14090,14020,13689
20250115,090700,3792090860,14060,14020,14080,14000,14396
20250115,090600,3589926100,14010,14000,14020,13990,17325
20250115,090500,3347384480,14010,14030,14050,13970,26774
20250115,090400,2972546880,14030,14090,14110,14000,24298
20250115,090300,2631380840,14060,13990,14090,13970,28999
20250115,090200,2224941450,13990,14010,14100,13980,41294
20250115,090100,1646047040,14010,14100,14120,14010,42023
20250115,090000,1055650460,14080,14180,14190,14050,73546