stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,215200,11216775710,13270,13270,13270,13270,13940
20250117,215100,11216775710,13270,13270,13270,13270,0
20250117,215000,11216775710,13270,13270,13270,13270,0
20250117,214900,11216775710,13270,13270,13270,13270,0
20250117,214800,11216775710,13270,13270,13270,13270,0
20250117,214700,11216775710,13270,13270,13270,13270,0
20250117,214600,11216775710,13270,13270,13270,13270,0
20250117,214500,11216775710,13270,13270,13270,13270,0
20250117,214400,11216775710,13270,13270,13270,13270,0
20250117,214300,11216775710,13270,13270,13270,13270,0
20250117,214200,11216775710,13270,13270,13270,13270,0
20250117,214100,11216775710,13270,13270,13270,13270,0
20250117,214000,11216775710,13270,13270,13270,13270,0
20250117,213900,11216775710,13270,13270,13270,13270,0
20250117,213800,11216775710,13270,13270,13270,13270,0
20250117,213700,11216775710,13270,13270,13270,13270,0
20250117,213600,11216775710,13270,13270,13270,13270,0
20250117,213500,11216775710,13270,13270,13270,13270,0
20250117,213400,11216775710,13270,13270,13270,13270,0
20250117,213300,11216775710,13270,13270,13270,13270,0
20250117,213200,11216775710,13270,13270,13270,13270,0
20250117,213100,11216775710,13270,13270,13270,13270,0
20250117,213000,11216775710,13270,13270,13270,13270,0
20250117,212900,11216775710,13270,13270,13270,13270,0
20250117,212800,11216775710,13270,13270,13270,13270,0
20250117,212700,11216775710,13270,13270,13270,13270,0
20250117,212600,11216775710,13270,13270,13270,13270,0
20250117,212500,11216775710,13270,13270,13270,13270,0
20250117,212400,11216775710,13270,13270,13270,13270,0
20250117,212300,11216775710,13270,13270,13270,13270,0
20250117,212200,11216775710,13270,13270,13270,13270,13940
20250117,212100,11216775710,13270,13270,13270,13270,0
20250117,212000,11216775710,13270,13270,13270,13270,0
20250117,211900,11216775710,13270,13270,13270,13270,0
20250117,211800,11216775710,13270,13270,13270,13270,0
20250117,211700,11216775710,13270,13270,13270,13270,0
20250117,211600,11216775710,13270,13270,13270,13270,0
20250117,211500,11216775710,13270,13270,13270,13270,0
20250117,211400,11216775710,13270,13270,13270,13270,0
20250117,211300,11216775710,13270,13270,13270,13270,0
20250117,211200,11216775710,13270,13270,13270,13270,0
20250117,211100,11216775710,13270,13270,13270,13270,0
20250117,211000,11216775710,13270,13270,13270,13270,0
20250117,210900,11216775710,13270,13270,13270,13270,0
20250117,210800,11216775710,13270,13270,13270,13270,0
20250117,210700,11216775710,13270,13270,13270,13270,0
20250117,210600,11216775710,13270,13270,13270,13270,0
20250117,210500,11216775710,13270,13270,13270,13270,0
20250117,210400,11216775710,13270,13270,13270,13270,0
20250117,210300,11216775710,13270,13270,13270,13270,0
20250117,210200,11216775710,13270,13270,13270,13270,0
20250117,210100,11216775710,13270,13270,13270,13270,0
20250117,210000,11216775710,13270,13270,13270,13270,0
20250117,205900,11216775710,13270,13270,13270,13270,0
20250117,205800,11216775710,13270,13270,13270,13270,0
20250117,205700,11216775710,13270,13270,13270,13270,0
20250117,205600,11216775710,13270,13270,13270,13270,0
20250117,205500,11216775710,13270,13270,13270,13270,0
20250117,205400,11216775710,13270,13270,13270,13270,0
20250117,205300,11216775710,13270,13270,13270,13270,0
20250117,205200,11216775710,13270,13270,13270,13270,13940
20250117,205100,11216775710,13270,13270,13270,13270,0
20250117,205000,11216775710,13270,13270,13270,13270,0
20250117,204900,11216775710,13270,13270,13270,13270,0
20250117,204800,11216775710,13270,13270,13270,13270,0
20250117,204700,11216775710,13270,13270,13270,13270,0
20250117,204600,11216775710,13270,13270,13270,13270,0
20250117,204500,11216775710,13270,13270,13270,13270,0
20250117,204400,11216775710,13270,13270,13270,13270,0
20250117,204300,11216775710,13270,13270,13270,13270,0
20250117,204200,11216775710,13270,13270,13270,13270,0
20250117,204100,11216775710,13270,13270,13270,13270,0
20250117,204000,11216775710,13270,13270,13270,13270,0
20250117,203900,11216775710,13270,13270,13270,13270,0
20250117,203800,11216775710,13270,13270,13270,13270,0
20250117,203700,11216775710,13270,13270,13270,13270,0
20250117,203600,11216775710,13270,13270,13270,13270,0
20250117,203500,11216775710,13270,13270,13270,13270,0
20250117,203400,11216775710,13270,13270,13270,13270,0
20250117,203300,11216775710,13270,13270,13270,13270,0
20250117,203200,11216775710,13270,13270,13270,13270,0
20250117,203100,11216775710,13270,13270,13270,13270,0
20250117,203000,11216775710,13270,13270,13270,13270,0
20250117,202900,11216775710,13270,13270,13270,13270,0
20250117,202800,11216775710,13270,13270,13270,13270,0
20250117,202700,11216775710,13270,13270,13270,13270,0
20250117,202600,11216775710,13270,13270,13270,13270,0
20250117,202500,11216775710,13270,13270,13270,13270,0
20250117,202400,11216775710,13270,13270,13270,13270,0
20250117,202300,11216775710,13270,13270,13270,13270,0
20250117,202200,11216775710,13270,13270,13270,13270,13940
20250117,202100,11216775710,13270,13270,13270,13270,0
20250117,202000,11216775710,13270,13270,13270,13270,0
20250117,201900,11216775710,13270,13270,13270,13270,0
20250117,201800,11216775710,13270,13270,13270,13270,0
20250117,201700,11216775710,13270,13270,13270,13270,0
20250117,201600,11216775710,13270,13270,13270,13270,0
20250117,201500,11216775710,13270,13270,13270,13270,0
20250117,201400,11216775710,13270,13270,13270,13270,0
20250117,201300,11216775710,13270,13270,13270,13270,0
20250117,201200,11216775710,13270,13270,13270,13270,0
20250117,201100,11216775710,13270,13270,13270,13270,0
20250117,201000,11216775710,13270,13270,13270,13270,0
20250117,200900,11216775710,13270,13270,13270,13270,0
20250117,200800,11216775710,13270,13270,13270,13270,0
20250117,200700,11216775710,13270,13270,13270,13270,0
20250117,200600,11216775710,13270,13270,13270,13270,0
20250117,200500,11216775710,13270,13270,13270,13270,0
20250117,200400,11216775710,13270,13270,13270,13270,0
20250117,200300,11216775710,13270,13270,13270,13270,0
20250117,200200,11216775710,13270,13270,13270,13270,0
20250117,200100,11216775710,13270,13270,13270,13270,0
20250117,200000,11216775710,13270,13270,13270,13270,0
20250117,195900,11216775710,13270,13270,13270,13270,0
20250117,195800,11216775710,13270,13270,13270,13270,0
20250117,195700,11216775710,13270,13270,13270,13270,0
20250117,195600,11216775710,13270,13270,13270,13270,0
20250117,195500,11216775710,13270,13270,13270,13270,0
20250117,195400,11216775710,13270,13270,13270,13270,0
20250117,195300,11216775710,13270,13270,13270,13270,0
20250117,195200,11216775710,13270,13270,13270,13270,13940
20250117,195100,11216775710,13270,13270,13270,13270,0
20250117,195000,11216775710,13270,13270,13270,13270,0
20250117,194900,11216775710,13270,13270,13270,13270,0
20250117,194800,11216775710,13270,13270,13270,13270,0
20250117,194700,11216775710,13270,13270,13270,13270,0
20250117,194600,11216775710,13270,13270,13270,13270,0
20250117,194500,11216775710,13270,13270,13270,13270,0
20250117,194400,11216775710,13270,13270,13270,13270,0
20250117,194300,11216775710,13270,13270,13270,13270,0
20250117,194200,11216775710,13270,13270,13270,13270,0
20250117,194100,11216775710,13270,13270,13270,13270,0
20250117,194000,11216775710,13270,13270,13270,13270,0
20250117,193900,11216775710,13270,13270,13270,13270,0
20250117,193800,11216775710,13270,13270,13270,13270,0
20250117,193700,11216775710,13270,13270,13270,13270,0
20250117,193600,11216775710,13270,13270,13270,13270,0
20250117,193500,11216775710,13270,13270,13270,13270,0
20250117,193400,11216775710,13270,13270,13270,13270,0
20250117,193300,11216775710,13270,13270,13270,13270,0
20250117,193200,11216775710,13270,13270,13270,13270,0
20250117,193100,11216775710,13270,13270,13270,13270,0
20250117,193000,11216775710,13270,13270,13270,13270,0
20250117,192900,11216775710,13270,13270,13270,13270,0
20250117,192800,11216775710,13270,13270,13270,13270,0
20250117,192700,11216775710,13270,13270,13270,13270,0
20250117,192600,11216775710,13270,13270,13270,13270,0
20250117,192500,11216775710,13270,13270,13270,13270,0
20250117,192400,11216775710,13270,13270,13270,13270,0
20250117,192300,11216775710,13270,13270,13270,13270,0
20250117,192200,11216775710,13270,13270,13270,13270,13940
20250117,192100,11216775710,13270,13270,13270,13270,0
20250117,192000,11216775710,13270,13270,13270,13270,0
20250117,191900,11216775710,13270,13270,13270,13270,0
20250117,191800,11216775710,13270,13270,13270,13270,0
20250117,191700,11216775710,13270,13270,13270,13270,0
20250117,191600,11216775710,13270,13270,13270,13270,0
20250117,191500,11216775710,13270,13270,13270,13270,0
20250117,191400,11216775710,13270,13270,13270,13270,0
20250117,191300,11216775710,13270,13270,13270,13270,0
20250117,191200,11216775710,13270,13270,13270,13270,0
20250117,191100,11216775710,13270,13270,13270,13270,0
20250117,191000,11216775710,13270,13270,13270,13270,0
20250117,190900,11216775710,13270,13270,13270,13270,0
20250117,190800,11216775710,13270,13270,13270,13270,0
20250117,190700,11216775710,13270,13270,13270,13270,0
20250117,190600,11216775710,13270,13270,13270,13270,0
20250117,190500,11216775710,13270,13270,13270,13270,0
20250117,190400,11216775710,13270,13270,13270,13270,0
20250117,190300,11216775710,13270,13270,13270,13270,0
20250117,190200,11216775710,13270,13270,13270,13270,0
20250117,190100,11216775710,13270,13270,13270,13270,0
20250117,190000,11216775710,13270,13270,13270,13270,0
20250117,185900,11216775710,13270,13270,13270,13270,0
20250117,185800,11216775710,13270,13270,13270,13270,0
20250117,185700,11216775710,13270,13270,13270,13270,0
20250117,185600,11216775710,13270,13270,13270,13270,0
20250117,185500,11216775710,13270,13270,13270,13270,0
20250117,185400,11216775710,13270,13270,13270,13270,0
20250117,185300,11216775710,13270,13270,13270,13270,0
20250117,185200,11216775710,13270,13270,13270,13270,13940
20250117,185100,11216775710,13270,13270,13270,13270,0
20250117,185000,11216775710,13270,13270,13270,13270,0
20250117,184900,11216775710,13270,13270,13270,13270,0
20250117,184800,11216775710,13270,13270,13270,13270,0
20250117,184700,11216775710,13270,13270,13270,13270,0
20250117,184600,11216775710,13270,13270,13270,13270,0
20250117,184500,11216775710,13270,13270,13270,13270,0
20250117,184400,11216775710,13270,13270,13270,13270,0
20250117,184300,11216775710,13270,13270,13270,13270,0
20250117,184200,11216775710,13270,13270,13270,13270,0
20250117,184100,11216775710,13270,13270,13270,13270,0
20250117,184000,11216775710,13270,13270,13270,13270,0
20250117,183900,11216775710,13270,13270,13270,13270,0
20250117,183800,11216775710,13270,13270,13270,13270,0
20250117,183700,11216775710,13270,13270,13270,13270,0
20250117,183600,11216775710,13270,13270,13270,13270,0
20250117,183500,11216775710,13270,13270,13270,13270,0
20250117,183400,11216775710,13270,13270,13270,13270,0
20250117,183300,11216775710,13270,13270,13270,13270,0
20250117,183200,11216775710,13270,13270,13270,13270,0
20250117,183100,11216775710,13270,13270,13270,13270,0
20250117,183000,11216775710,13270,13270,13270,13270,0
20250117,182900,11216775710,13270,13270,13270,13270,0
20250117,182800,11216775710,13270,13270,13270,13270,0
20250117,182700,11216775710,13270,13270,13270,13270,0
20250117,182600,11216775710,13270,13270,13270,13270,0
20250117,182500,11216775710,13270,13270,13270,13270,0
20250117,182400,11216775710,13270,13270,13270,13270,0
20250117,182300,11216775710,13270,13270,13270,13270,0
20250117,182200,11216775710,13270,13270,13270,13270,13940
20250117,182100,11216775710,13270,13270,13270,13270,0
20250117,182000,11216775710,13270,13270,13270,13270,0
20250117,181900,11216775710,13270,13270,13270,13270,0
20250117,181800,11216775710,13270,13270,13270,13270,0
20250117,181700,11216775710,13270,13270,13270,13270,0
20250117,181600,11216775710,13270,13270,13270,13270,0
20250117,181500,11216775710,13270,13270,13270,13270,0
20250117,181400,11216775710,13270,13270,13270,13270,0
20250117,181300,11216775710,13270,13270,13270,13270,0
20250117,181200,11216775710,13270,13270,13270,13270,0
20250117,181100,11216775710,13270,13270,13270,13270,0
20250117,181000,11216775710,13270,13270,13270,13270,0
20250117,180900,11216775710,13270,13270,13270,13270,0
20250117,180800,11216775710,13270,13270,13270,13270,0
20250117,180700,11216775710,13270,13270,13270,13270,0
20250117,180600,11216775710,13270,13270,13270,13270,0
20250117,180500,11216775710,13270,13270,13270,13270,0
20250117,180400,11216775710,13270,13270,13270,13270,0
20250117,180300,11216775710,13270,13270,13270,13270,0
20250117,180200,11216775710,13270,13270,13270,13270,0
20250117,180100,11216775710,13270,13270,13270,13270,0
20250117,180000,11216775710,13270,13270,13270,13270,0
20250117,175900,11216775710,13270,13270,13270,13270,0
20250117,175800,11216775710,13270,13270,13270,13270,0
20250117,175700,11216775710,13270,13270,13270,13270,0
20250117,175600,11216775710,13270,13270,13270,13270,0
20250117,175500,11216775710,13270,13270,13270,13270,0
20250117,175400,11216775710,13270,13270,13270,13270,0
20250117,175300,11216775710,13270,13270,13270,13270,0
20250117,175200,11216775710,13270,13270,13270,13270,13940
20250117,175100,11216775710,13270,13270,13270,13270,0
20250117,175000,11216775710,13270,13270,13270,13270,0
20250117,174900,11216775710,13270,13270,13270,13270,0
20250117,174800,11216775710,13270,13270,13270,13270,0
20250117,174700,11216775710,13270,13270,13270,13270,0
20250117,174600,11216775710,13270,13270,13270,13270,0
20250117,174500,11216775710,13270,13270,13270,13270,0
20250117,174400,11216775710,13270,13270,13270,13270,0
20250117,174300,11216775710,13270,13270,13270,13270,0
20250117,174200,11216775710,13270,13270,13270,13270,0
20250117,174100,11216775710,13270,13270,13270,13270,0
20250117,174000,11216775710,13270,13270,13270,13270,0
20250117,173900,11216775710,13270,13270,13270,13270,0
20250117,173800,11216775710,13270,13270,13270,13270,0
20250117,173700,11216775710,13270,13270,13270,13270,0
20250117,173600,11216775710,13270,13270,13270,13270,0
20250117,173500,11216775710,13270,13270,13270,13270,0
20250117,173400,11216775710,13270,13270,13270,13270,0
20250117,173300,11216775710,13270,13270,13270,13270,0
20250117,173200,11216775710,13270,13270,13270,13270,0
20250117,173100,11216775710,13270,13270,13270,13270,0
20250117,173000,11216775710,13270,13270,13270,13270,0
20250117,172900,11216775710,13270,13270,13270,13270,0
20250117,172800,11216775710,13270,13270,13270,13270,0
20250117,172700,11216775710,13270,13270,13270,13270,0
20250117,172600,11216775710,13270,13270,13270,13270,0
20250117,172500,11216775710,13270,13270,13270,13270,0
20250117,172400,11216775710,13270,13270,13270,13270,0
20250117,172300,11216775710,13270,13270,13270,13270,0
20250117,172200,11216775710,13270,13270,13270,13270,13940
20250117,172100,11216775710,13270,13270,13270,13270,0
20250117,172000,11216775710,13270,13270,13270,13270,0
20250117,171900,11216775710,13270,13270,13270,13270,0
20250117,171800,11216775710,13270,13270,13270,13270,0
20250117,171700,11216775710,13270,13270,13270,13270,0
20250117,171600,11216775710,13270,13270,13270,13270,0
20250117,171500,11216775710,13270,13270,13270,13270,0
20250117,171400,11216775710,13270,13270,13270,13270,0
20250117,171300,11216775710,13270,13270,13270,13270,0
20250117,171200,11216775710,13270,13270,13270,13270,0
20250117,171100,11216775710,13270,13270,13270,13270,0
20250117,171000,11216775710,13270,13270,13270,13270,0
20250117,170900,11216775710,13270,13270,13270,13270,0
20250117,170800,11216775710,13270,13270,13270,13270,0
20250117,170700,11216775710,13270,13270,13270,13270,0
20250117,170600,11216775710,13270,13270,13270,13270,0
20250117,170500,11216775710,13270,13270,13270,13270,0
20250117,170400,11216775710,13270,13270,13270,13270,0
20250117,170300,11216775710,13270,13270,13270,13270,0
20250117,170200,11216775710,13270,13270,13270,13270,0
20250117,170100,11216775710,13270,13270,13270,13270,0
20250117,170000,11216775710,13270,13270,13270,13270,0
20250117,165900,11216775710,13270,13270,13270,13270,0
20250117,165800,11216775710,13270,13270,13270,13270,0
20250117,165700,11216775710,13270,13270,13270,13270,0
20250117,165600,11216775710,13270,13270,13270,13270,0
20250117,165500,11216775710,13270,13270,13270,13270,0
20250117,165400,11216775710,13270,13270,13270,13270,0
20250117,165300,11216775710,13270,13270,13270,13270,0
20250117,165200,11216775710,13270,13270,13270,13270,13940
20250117,165100,11216775710,13270,13270,13270,13270,0
20250117,165000,11216775710,13270,13270,13270,13270,0
20250117,164900,11216775710,13270,13270,13270,13270,0
20250117,164800,11216775710,13270,13270,13270,13270,0
20250117,164700,11216775710,13270,13270,13270,13270,0
20250117,164600,11216775710,13270,13270,13270,13270,0
20250117,164500,11216775710,13270,13270,13270,13270,0
20250117,164400,11216775710,13270,13270,13270,13270,0
20250117,164300,11216775710,13270,13270,13270,13270,0
20250117,164200,11216775710,13270,13270,13270,13270,0
20250117,164100,11216775710,13270,13270,13270,13270,0
20250117,164000,11216775710,13270,13270,13270,13270,0
20250117,163900,11216775710,13270,13270,13270,13270,0
20250117,163800,11216775710,13270,13270,13270,13270,0
20250117,163700,11216775710,13270,13270,13270,13270,0
20250117,163600,11216775710,13270,13270,13270,13270,0
20250117,163500,11216775710,13270,13270,13270,13270,0
20250117,163400,11216775710,13270,13270,13270,13270,0
20250117,163300,11216775710,13270,13270,13270,13270,0
20250117,163200,11216775710,13270,13270,13270,13270,0
20250117,163100,11216775710,13270,13270,13270,13270,0
20250117,163000,11216775710,13270,13270,13270,13270,0
20250117,162900,11216775710,13270,13270,13270,13270,0
20250117,162800,11216775710,13270,13270,13270,13270,0
20250117,162700,11216775710,13270,13270,13270,13270,0
20250117,162600,11216775710,13270,13270,13270,13270,0
20250117,162500,11216775710,13270,13270,13270,13270,0
20250117,162400,11216775710,13270,13270,13270,13270,0
20250117,162300,11216775710,13270,13270,13270,13270,0
20250117,162200,11216775710,13270,13270,13270,13270,13940
20250117,162100,11216775710,13270,13270,13270,13270,0
20250117,162000,11216775710,13270,13270,13270,13270,0
20250117,161900,11216775710,13270,13270,13270,13270,0
20250117,161800,11216775710,13270,13270,13270,13270,0
20250117,161700,11216775710,13270,13270,13270,13270,0
20250117,161600,11216775710,13270,13270,13270,13270,0
20250117,161500,11216775710,13270,13270,13270,13270,0
20250117,161400,11216775710,13270,13270,13270,13270,0
20250117,161300,11216775710,13270,13270,13270,13270,0
20250117,161200,11216775710,13270,13270,13270,13270,0
20250117,161100,11216775710,13270,13270,13270,13270,0
20250117,161000,11216775710,13270,13270,13270,13270,0
20250117,160900,11216775710,13270,13270,13270,13270,0
20250117,160800,11216775710,13270,13270,13270,13270,0
20250117,160700,11216775710,13270,13270,13270,13270,0
20250117,160600,11216775710,13270,13270,13270,13270,0
20250117,160500,11216775710,13270,13270,13270,13270,0
20250117,160400,11216775710,13270,13270,13270,13270,0
20250117,160300,11216775710,13270,13270,13270,13270,0
20250117,160200,11216775710,13270,13270,13270,13270,0
20250117,160100,11216775710,13270,13270,13270,13270,0
20250117,160000,11216775710,13270,13270,13270,13270,0
20250117,155900,11216775710,13270,13270,13270,13270,0
20250117,155800,11216775710,13270,13270,13270,13270,0
20250117,155700,11216775710,13270,13270,13270,13270,0
20250117,155600,11216775710,13270,13270,13270,13270,0
20250117,155500,11216775710,13270,13270,13270,13270,0
20250117,155400,11216775710,13270,13270,13270,13270,0
20250117,155300,11216775710,13270,13270,13270,13270,0
20250117,155200,11216775710,13270,13270,13270,13270,13940
20250117,155100,11216775710,13270,13270,13270,13270,0
20250117,155000,11216775710,13270,13270,13270,13270,0
20250117,154900,11216775710,13270,13270,13270,13270,0
20250117,154800,11216775710,13270,13270,13270,13270,0
20250117,154700,11216775710,13270,13270,13270,13270,0
20250117,154600,11216775710,13270,13270,13270,13270,0
20250117,154500,11216775710,13270,13270,13270,13270,0
20250117,154400,11216775710,13270,13270,13270,13270,0
20250117,154300,11216775710,13270,13270,13270,13270,0
20250117,154200,11216775710,13270,13270,13270,13270,0
20250117,154100,11216775710,13270,13270,13270,13270,0
20250117,154000,11216775710,13270,13270,13270,13270,0
20250117,153900,11216775710,13270,13270,13270,13270,0
20250117,153800,11216775710,13270,13270,13270,13270,0
20250117,153700,11216775710,13270,13270,13270,13270,0
20250117,153600,11216775710,13270,13270,13270,13270,0
20250117,153500,11216775710,13270,13270,13270,13270,0
20250117,153400,11216775710,13270,13270,13270,13270,0
20250117,153300,11216775710,13270,13270,13270,13270,0
20250117,153200,11216775710,13270,13270,13270,13270,0
20250117,153100,11216775710,13270,13270,13270,13270,0
20250117,153000,11216775710,13270,13270,13270,13270,13940
20250117,152900,11031791910,13250,13250,13250,13250,0
20250117,152800,11031791910,13250,13250,13250,13250,0
20250117,152700,11031791910,13250,13250,13250,13250,0
20250117,152600,11031791910,13250,13250,13250,13250,0
20250117,152500,11031791910,13250,13250,13250,13250,0
20250117,152400,11031791910,13250,13250,13250,13250,0
20250117,152300,11031791910,13250,13250,13250,13250,0
20250117,152200,11031791910,13250,13250,13250,13250,0
20250117,152100,11031791910,13250,13250,13250,13250,0
20250117,152000,11031791910,13250,13250,13250,13250,0
20250117,151900,11031791910,13250,13250,13250,13230,3796
20250117,151800,10981523170,13240,13250,13250,13230,4590
20250117,151700,10920748530,13250,13260,13270,13250,2088
20250117,151600,10893079490,13250,13240,13270,13240,1301
20250117,151500,10875841760,13240,13240,13240,13230,2489
20250117,151400,10842890800,13250,13250,13250,13240,2111
20250117,151300,10814936070,13250,13240,13250,13240,2036
20250117,151200,10787974790,13240,13250,13260,13230,2923
20250117,151100,10749251190,13250,13250,13260,13230,2609
20250117,151000,10714703850,13250,13260,13270,13250,3173
20250117,150900,10672634410,13260,13290,13290,13260,1687
20250117,150800,10650244500,13290,13290,13290,13280,412
20250117,150700,10644769760,13290,13290,13290,13280,371
20250117,150600,10639841670,13280,13300,13300,13280,2523
20250117,150500,10606323310,13300,13280,13300,13260,2537
20250117,150400,10572605780,13280,13300,13300,13260,2759
20250117,150300,10535990820,13300,13300,13300,13270,2322
20250117,150200,10505155310,13300,13290,13300,13290,1550
20250117,150100,10484554810,13290,13290,13310,13290,796
20250117,150000,10473975050,13300,13300,13300,13290,1819
20250117,145900,10449784500,13300,13300,13300,13300,296
20250117,145800,10445847700,13300,13310,13330,13300,1197
20250117,145700,10429925100,13330,13330,13330,13300,1596
20250117,145600,10408675380,13330,13320,13330,13320,505
20250117,145500,10401948640,13320,13330,13330,13320,546
20250117,145400,10394674370,13320,13320,13320,13320,1481
20250117,145300,10374947450,13320,13330,13330,13310,367
20250117,145200,10370062650,13300,13310,13340,13300,2118
20250117,145100,10341883390,13310,13330,13340,13310,6114
20250117,145000,10260444380,13330,13350,13350,13330,1966
20250117,144900,10234217190,13360,13360,13360,13350,3205
20250117,144800,10191425350,13360,13360,13360,13350,796
20250117,144700,10180791330,13350,13360,13360,13350,833
20250117,144600,10169662560,13360,13360,13360,13360,2602
20250117,144500,10134899840,13350,13350,13360,13340,733
20250117,144400,10125115860,13340,13350,13360,13340,1205
20250117,144300,10109029440,13340,13330,13350,13330,1184
20250117,144200,10093234950,13340,13330,13340,13330,197
20250117,144100,10090607580,13330,13330,13330,13330,821
20250117,144000,10079663650,13330,13340,13340,13330,125
20250117,143900,10077996400,13340,13310,13340,13310,1092
20250117,143800,10063442400,13310,13310,13320,13310,383
20250117,143700,10058344620,13310,13320,13320,13310,325
20250117,143600,10054018350,13320,13320,13320,13320,124
20250117,143500,10052366670,13310,13300,13320,13300,1902
20250117,143400,10027049640,13290,13300,13300,13290,327
20250117,143300,10022703730,13300,13300,13310,13290,205
20250117,143200,10019976900,13300,13290,13300,13290,189
20250117,143100,10017463790,13290,13290,13290,13290,624
20250117,143000,10009170830,13290,13300,13300,13290,1148
20250117,142900,9993906170,13300,13310,13320,13300,1269
20250117,142800,9977017370,13310,13300,13310,13300,214
20250117,142700,9974170520,13300,13300,13300,13300,57
20250117,142600,9973412420,13300,13300,13300,13300,47
20250117,142500,9972787320,13310,13330,13330,13270,2195
20250117,142400,9943569120,13330,13320,13330,13310,1527
20250117,142300,9923217210,13320,13310,13320,13310,522
20250117,142200,9916267130,13310,13270,13310,13270,1367
20250117,142100,9898115420,13270,13260,13280,13260,904
20250117,142000,9886120530,13250,13250,13250,13250,206
20250117,141900,9883391030,13240,13230,13240,13230,172
20250117,141800,9881115460,13230,13250,13250,13230,420
20250117,141700,9875553100,13250,13230,13250,13220,269
20250117,141600,9871991170,13220,13220,13230,13220,888
20250117,141500,9860248800,13220,13230,13230,13210,1777
20250117,141400,9836769920,13220,13270,13270,13220,8537
20250117,141300,9723721240,13280,13280,13280,13270,382
20250117,141200,9718648540,13270,13300,13330,13270,5003
20250117,141100,9652229730,13300,13300,13300,13300,40
20250117,141000,9651697730,13300,13300,13340,13300,1851
20250117,140900,9627049030,13300,13320,13320,13300,674
20250117,140800,9618081040,13310,13320,13320,13310,510
20250117,140700,9611290850,13310,13320,13320,13310,118
20250117,140600,9609719110,13320,13330,13330,13320,81
20250117,140500,9608639580,13310,13300,13310,13300,167
20250117,140400,9606417060,13300,13310,13310,13300,389
20250117,140300,9601243100,13310,13320,13330,13310,625
20250117,140200,9592917090,13320,13320,13320,13320,546
20250117,140100,9585644370,13320,13300,13330,13300,207
20250117,140000,9582885800,13300,13320,13320,13300,510
20250117,135900,9576102760,13320,13330,13330,13300,98
20250117,135800,9574796460,13300,13310,13330,13300,289
20250117,135700,9570948780,13310,13310,13310,13300,28
20250117,135600,9570576120,13310,13300,13310,13290,167
20250117,135500,9568355510,13300,13300,13300,13300,10
20250117,135400,9568222510,13300,13300,13300,13300,12
20250117,135300,9568062910,13290,13290,13300,13290,173
20250117,135200,9565763440,13290,13300,13300,13280,41
20250117,135100,9565218760,13280,13280,13280,13280,160
20250117,135000,9563093960,13280,13320,13320,13270,791
20250117,134900,9552593340,13300,13300,13330,13300,159
20250117,134800,9550478410,13330,13320,13330,13260,4085
20250117,134700,9496211040,13320,13330,13330,13320,1164
20250117,134600,9480701390,13340,13340,13350,13340,973
20250117,134500,9467720600,13350,13350,13350,13340,423
20250117,134400,9462074050,13350,13320,13350,13320,647
20250117,134300,9453440930,13330,13290,13330,13280,2158
20250117,134200,9424746960,13290,13290,13290,13270,127
20250117,134100,9423059530,13270,13270,13270,13270,375
20250117,134000,9418083280,13270,13270,13290,13270,178
20250117,133900,9415720610,13270,13290,13290,13270,168
20250117,133800,9413488170,13290,13300,13300,13290,748
20250117,133700,9403547200,13300,13260,13300,13250,1153
20250117,133600,9388262660,13290,13300,13300,13250,1845
20250117,133500,9363762420,13300,13290,13300,13290,379
20250117,133400,9358721780,13300,13300,13300,13290,133
20250117,133300,9356953060,13300,13330,13350,13300,4613
20250117,133200,9295542980,13340,13340,13350,13330,2312
20250117,133100,9264699670,13340,13320,13340,13320,659
20250117,133000,9255914640,13310,13300,13310,13280,12215
20250117,132900,9093457660,13280,13290,13290,13280,6359
20250117,132800,9008954020,13300,13290,13300,13290,350
20250117,132700,9004300140,13290,13290,13300,13290,87
20250117,132600,9003143900,13290,13290,13300,13290,968
20250117,132500,8990279160,13290,13280,13290,13280,147
20250117,132400,8988325680,13280,13270,13280,13260,1551
20250117,132300,8967757910,13270,13270,13270,13260,240
20250117,132200,8964574270,13270,13280,13280,13270,106
20250117,132100,8963167640,13280,13280,13280,13260,182
20250117,132000,8960751680,13290,13280,13290,13280,278
20250117,131900,8957059070,13280,13280,13290,13280,452
20250117,131800,8951056500,13280,13280,13280,13270,440
20250117,131700,8945213600,13280,13260,13280,13250,64
20250117,131600,8944364930,13260,13250,13260,13250,694
20250117,131500,8935162730,13260,13260,13260,13230,674
20250117,131400,8926238350,13260,13230,13260,13230,1553
20250117,131300,8905664130,13230,13230,13230,13210,211
20250117,131200,8902876320,13210,13220,13220,13210,729
20250117,131100,8893245720,13210,13250,13250,13210,6345
20250117,131000,8809308010,13250,13250,13250,13250,1715
20250117,130900,8786584260,13260,13260,13270,13250,1260
20250117,130800,8769881060,13260,13260,13270,13250,107
20250117,130700,8768463160,13260,13250,13260,13250,369
20250117,130600,8763573640,13250,13260,13260,13250,2400
20250117,130500,8731758960,13270,13280,13280,13270,289
20250117,130400,8727923800,13280,13290,13290,13270,180
20250117,130300,8725533110,13290,13270,13290,13270,381
20250117,130200,8720475890,13280,13290,13290,13270,377
20250117,130100,8715469620,13270,13300,13300,13270,634
20250117,130000,8707049070,13300,13290,13300,13290,155
20250117,125900,8704988570,13290,13270,13300,13270,1932
20250117,125800,8679298370,13270,13290,13290,13270,333
20250117,125700,8674873160,13290,13290,13290,13290,467
20250117,125600,8668666730,13290,13280,13290,13280,85
20250117,125500,8667537790,13280,13290,13290,13270,297
20250117,125400,8663594160,13290,13280,13290,13280,141
20250117,125300,8661720670,13280,13280,13290,13280,176
20250117,125200,8659382460,13280,13270,13280,13270,290
20250117,125100,8655533150,13270,13260,13270,13250,436
20250117,125000,8649755560,13260,13260,13260,13260,84
20250117,124900,8648641720,13260,13260,13260,13250,415
20250117,124800,8643141400,13260,13250,13270,13250,113
20250117,124700,8641643950,13250,13240,13250,13240,212
20250117,124600,8638835100,13250,13250,13250,13250,429
20250117,124500,8633150850,13250,13250,13250,13240,1243
20250117,124400,8616681670,13260,13250,13260,13250,505
20250117,124300,8609987940,13250,13240,13250,13240,435
20250117,124200,8604225910,13240,13230,13240,13230,490
20250117,124100,8597738360,13220,13240,13250,13220,1726
20250117,124000,8574893500,13260,13250,13260,13250,906
20250117,123900,8562888390,13240,13250,13250,13240,381
20250117,123800,8557841050,13240,13220,13250,13220,2251
20250117,123700,8528057810,13230,13230,13230,13220,513
20250117,123600,8521273780,13230,13230,13230,13230,468
20250117,123500,8515082140,13230,13240,13240,13220,1319
20250117,123400,8497631080,13240,13230,13240,13220,761
20250117,123300,8487561800,13230,13220,13230,13220,87
20250117,123200,8486411330,13220,13220,13230,13210,513
20250117,123100,8479631390,13220,13210,13220,13210,666
20250117,123000,8470829600,13210,13220,13220,13190,885
20250117,122900,8459146440,13220,13200,13230,13190,1662
20250117,122800,8437191720,13200,13170,13200,13170,805
20250117,122700,8426579980,13170,13150,13190,13150,3120
20250117,122600,8385507620,13160,13190,13200,13150,2636
20250117,122500,8350776990,13190,13170,13190,13120,5137
20250117,122400,8283210930,13170,13220,13220,13160,15124
20250117,122300,8083711010,13210,13240,13240,13200,12623
20250117,122200,7916861110,13240,13250,13250,13240,7416
20250117,122100,7818665090,13240,13280,13280,13240,9583
20250117,122000,7691638940,13280,13270,13280,13260,996
20250117,121900,7678421150,13270,13300,13300,13260,2975
20250117,121800,7638945560,13290,13300,13310,13290,2801
20250117,121700,7601693480,13310,13290,13310,13290,85
20250117,121600,7600562290,13290,13310,13310,13290,129
20250117,121500,7598847180,13310,13320,13320,13280,224
20250117,121400,7595867990,13330,13320,13350,13270,10084
20250117,121300,7461914900,13350,13310,13350,13290,1716
20250117,121200,7439039040,13300,13300,13300,13290,3038
20250117,121100,7398635740,13300,13310,13310,13300,263
20250117,121000,7395137630,13300,13310,13320,13300,160
20250117,120900,7393008020,13310,13320,13320,13300,1352
20250117,120800,7375015240,13320,13310,13320,13300,418
20250117,120700,7369452870,13310,13320,13320,13310,355
20250117,120600,7364727310,13310,13340,13340,13310,549
20250117,120500,7357414100,13340,13310,13340,13310,450
20250117,120400,7351419950,13340,13320,13340,13310,1113
20250117,120300,7336593730,13300,13330,13330,13300,368
20250117,120200,7331692710,13330,13330,13330,13320,419
20250117,120100,7326109640,13330,13310,13330,13290,968
20250117,120000,7313231720,13310,13300,13320,13300,235
20250117,115900,7310103940,13300,13300,13310,13300,152
20250117,115800,7308082310,13300,13290,13300,13290,768
20250117,115700,7297870800,13290,13300,13300,13290,294
20250117,115600,7293962890,13300,13300,13310,13300,646
20250117,115500,7285371060,13310,13300,13320,13290,3528
20250117,115400,7238459250,13300,13330,13330,13300,676
20250117,115300,7229467040,13330,13330,13330,13310,75
20250117,115200,7228467310,13330,13330,13340,13300,560
20250117,115100,7221014420,13330,13330,13330,13300,1710
20250117,115000,7198254380,13330,13310,13330,13310,81
20250117,114900,7197175970,13310,13340,13340,13310,652
20250117,114800,7188497250,13310,13350,13350,13310,3678
20250117,114700,7139479160,13350,13360,13360,13350,179
20250117,114600,7137089490,13360,13350,13360,13350,339
20250117,114500,7132563820,13360,13360,13360,13350,23
20250117,114400,7132256640,13360,13350,13360,13350,701
20250117,114300,7122893530,13350,13350,13350,13340,332
20250117,114200,7118461610,13350,13340,13350,13340,341
20250117,114100,7113911580,13340,13330,13340,13330,577
20250117,114000,7106218860,13330,13320,13330,13320,228
20250117,113900,7103181070,13320,13310,13320,13300,72
20250117,113800,7102222630,13310,13320,13320,13310,763
20250117,113700,7092062600,13340,13350,13350,13310,1402
20250117,113600,7073378150,13360,13330,13360,13330,490
20250117,113500,7066834860,13350,13330,13350,13320,851
20250117,113400,7055479750,13330,13310,13350,13310,652
20250117,113300,7046786060,13300,13300,13300,13290,4791
20250117,113200,6983065770,13290,13280,13300,13280,938
20250117,113100,6970606730,13280,13290,13300,13280,1316
20250117,113000,6953126540,13290,13290,13300,13280,940
20250117,112900,6940634840,13290,13280,13290,13270,2160
20250117,112800,6911963760,13270,13270,13300,13270,2713
20250117,112700,6875941230,13270,13290,13290,13260,11152
20250117,112600,6727941150,13290,13360,13360,13290,21896
20250117,112500,6436498410,13360,13340,13360,13340,1994
20250117,112400,6409892910,13340,13350,13350,13340,901
20250117,112300,6397871890,13350,13350,13360,13340,1428
20250117,112200,6378816390,13350,13370,13380,13350,7355
20250117,112100,6280569420,13370,13380,13380,13370,2633
20250117,112000,6245363360,13380,13380,13380,13370,815
20250117,111900,6234459960,13380,13390,13390,13380,1387
20250117,111800,6215897610,13390,13400,13400,13390,1381
20250117,111700,6197403280,13400,13430,13440,13400,4103
20250117,111600,6142407780,13410,13430,13430,13410,636
20250117,111500,6133870910,13430,13430,13430,13430,28
20250117,111400,6133494870,13430,13410,13440,13410,422
20250117,111300,6127833090,13410,13420,13430,13400,3713
20250117,111200,6078023760,13420,13460,13460,13420,1040
20250117,111100,6064047800,13470,13470,13470,13450,1557
20250117,111000,6043082440,13470,13460,13470,13460,807
20250117,110900,6032219840,13460,13470,13470,13460,806
20250117,110800,6021369050,13460,13450,13470,13450,1482
20250117,110700,6001423660,13460,13440,13460,13430,3638
20250117,110600,5952512740,13440,13420,13440,13420,1093
20250117,110500,5937833640,13430,13410,13430,13410,995
20250117,110400,5924481660,13410,13420,13420,13410,1102
20250117,110300,5909701040,13420,13430,13430,13420,421
20250117,110200,5904051210,13420,13420,13420,13410,489
20250117,110100,5897491610,13420,13410,13420,13410,1697
20250117,110000,5874718790,13410,13410,13420,13410,171
20250117,105900,5872425480,13410,13410,13410,13400,939
20250117,105800,5859838490,13410,13400,13410,13400,202
20250117,105700,5857129730,13410,13400,13410,13400,438
20250117,105600,5851256200,13410,13410,13410,13400,186
20250117,105500,5848763630,13420,13420,13420,13400,213
20250117,105400,5845909120,13400,13420,13420,13400,802
20250117,105300,5835157390,13420,13420,13430,13410,435
20250117,105200,5829320050,13420,13420,13420,13400,1034
20250117,105100,5815443790,13400,13380,13400,13380,1750
20250117,105000,5792018270,13370,13380,13380,13370,103
20250117,104900,5790641140,13380,13380,13380,13360,2407
20250117,104800,5758445530,13360,13360,13380,13360,392
20250117,104700,5753205760,13360,13370,13380,13360,516
20250117,104600,5746311740,13380,13380,13380,13380,136
20250117,104500,5744492060,13360,13360,13390,13360,763
20250117,104400,5734298200,13360,13360,13370,13350,2078
20250117,104300,5706540420,13360,13370,13380,13360,101
20250117,104200,5705190850,13360,13370,13390,13360,132
20250117,104100,5703425940,13360,13360,13360,13350,2349
20250117,104000,5672057670,13350,13380,13390,13350,4641
20250117,103900,5610030810,13380,13380,13380,13370,1276
20250117,103800,5592961000,13380,13390,13390,13380,596
20250117,103700,5584986300,13390,13390,13390,13370,3263
20250117,103600,5541318570,13400,13400,13400,13390,797
20250117,103500,5530638780,13420,13420,13420,13400,58
20250117,103400,5529860440,13420,13430,13430,13390,852
20250117,103300,5518434070,13410,13390,13430,13370,2882
20250117,103200,5479877330,13380,13380,13380,13380,1241
20250117,103100,5463272750,13380,13400,13400,13380,650
20250117,103000,5454569350,13400,13400,13400,13390,696
20250117,102900,5445243270,13400,13400,13400,13380,363
20250117,102800,5440383130,13400,13390,13400,13380,1301
20250117,102700,5422962930,13390,13380,13390,13380,187
20250117,102600,5420460810,13380,13380,13380,13370,1003
20250117,102500,5407044020,13380,13380,13380,13380,384
20250117,102400,5401906100,13380,13380,13380,13370,991
20250117,102300,5388646530,13390,13390,13400,13380,874
20250117,102200,5376946740,13390,13390,13390,13380,1239
20250117,102100,5360363690,13390,13410,13420,13380,4467
20250117,102000,5300520210,13410,13440,13440,13410,3408
20250117,101900,5254784270,13430,13450,13450,13430,1100
20250117,101800,5239996410,13450,13450,13450,13450,679
20250117,101700,5230863860,13450,13440,13450,13430,673
20250117,101600,5221821040,13430,13430,13440,13430,250
20250117,101500,5218461880,13430,13450,13460,13430,831
20250117,101400,5207286480,13450,13390,13460,13390,5018
20250117,101300,5139845090,13390,13390,13400,13390,262
20250117,101200,5136335890,13390,13390,13400,13380,628
20250117,101100,5127924570,13390,13400,13400,13380,1154
20250117,101000,5112479480,13390,13400,13400,13380,281
20250117,100900,5108716520,13400,13370,13400,13370,907
20250117,100800,5096589130,13380,13380,13410,13380,2073
20250117,100700,5068848390,13410,13390,13410,13390,687
20250117,100600,5059645960,13400,13380,13410,13370,3080
20250117,100500,5018420640,13380,13390,13390,13370,468
20250117,100400,5012159140,13380,13370,13390,13360,435
20250117,100300,5006345320,13380,13370,13390,13350,1994
20250117,100200,4979705820,13390,13380,13390,13380,143
20250117,100100,4977791630,13360,13370,13380,13360,1545
20250117,100000,4957148200,13360,13350,13390,13350,965
20250117,095900,4944252970,13350,13360,13360,13340,1198
20250117,095800,4928263240,13350,13380,13390,13350,3064
20250117,095700,4887322040,13390,13400,13400,13390,440
20250117,095600,4881428900,13400,13420,13420,13400,1399
20250117,095500,4862676670,13420,13420,13430,13420,570
20250117,095400,4855025280,13420,13430,13430,13420,1129
20250117,095300,4839865350,13430,13430,13430,13400,3447
20250117,095200,4793625220,13430,13420,13440,13410,977
20250117,095100,4780507410,13420,13410,13430,13400,1743
20250117,095000,4757133640,13410,13380,13430,13370,4255
20250117,094900,4700086440,13370,13360,13380,13360,256
20250117,094800,4696661860,13380,13350,13390,13340,1012
20250117,094700,4683161400,13330,13360,13400,13330,2173
20250117,094600,4654135230,13350,13330,13350,13330,470
20250117,094500,4647863340,13330,13330,13340,13310,553
20250117,094400,4640493910,13330,13320,13330,13300,4481
20250117,094300,4580862590,13320,13330,13330,13310,2444
20250117,094200,4548295180,13330,13330,13330,13320,505
20250117,094100,4541564490,13360,13320,13360,13310,1385
20250117,094000,4523117580,13320,13310,13320,13310,2622
20250117,093900,4488196150,13310,13310,13340,13310,3073
20250117,093800,4447284270,13320,13310,13350,13310,3800
20250117,093700,4396695320,13310,13340,13340,13310,7138
20250117,093600,4301570640,13340,13370,13370,13340,4105
20250117,093500,4246775590,13350,13370,13400,13350,2139
20250117,093400,4218191110,13400,13400,13420,13360,2073
20250117,093300,4190460770,13400,13370,13400,13360,957
20250117,093200,4177662720,13380,13370,13380,13360,1743
20250117,093100,4154371540,13370,13380,13390,13370,2895
20250117,093000,4115656400,13380,13410,13410,13380,3579
20250117,092900,4067711300,13410,13420,13420,13400,2857
20250117,092800,4029402670,13420,13420,13420,13410,3334
20250117,092700,3984682510,13410,13410,13420,13400,2159
20250117,092600,3955725880,13410,13410,13420,13400,756
20250117,092500,3945588940,13410,13410,13420,13380,1817
20250117,092400,3921250240,13420,13400,13430,13390,2538
20250117,092300,3887219340,13400,13400,13410,13380,2273
20250117,092200,3856774260,13410,13370,13420,13370,2029
20250117,092100,3829611850,13370,13390,13430,13360,3629
20250117,092000,3781028980,13390,13370,13390,13350,2441
20250117,091900,3748392770,13360,13380,13400,13360,2713
20250117,091800,3712108510,13380,13410,13430,13370,9400
20250117,091700,3586180220,13410,13390,13410,13360,5379
20250117,091600,3514145630,13400,13300,13400,13300,4617
20250117,091500,3452585030,13300,13280,13300,13260,7884
20250117,091400,3347778860,13250,13270,13280,13240,22562
20250117,091300,3048709020,13270,13300,13310,13260,17911
20250117,091200,2810918960,13290,13350,13360,13290,18784
20250117,091100,2560818580,13360,13330,13360,13330,7095
20250117,091000,2466162840,13330,13380,13400,13330,16324
20250117,090900,2248087810,13390,13440,13440,13380,12107
20250117,090800,2085813200,13440,13460,13480,13410,9264
20250117,090700,1961276960,13450,13410,13470,13390,7879
20250117,090600,1855455160,13400,13370,13410,13310,15724
20250117,090500,1645518000,13370,13450,13460,13350,22459
20250117,090400,1344572300,13430,13530,13540,13420,36690
20250117,090300,849992780,13540,13580,13580,13530,15184
20250117,090200,644189750,13580,13600,13610,13530,12005
20250117,090100,481301460,13610,13670,13680,13590,10829
20250117,090000,333799750,13670,13740,13750,13650,24129