stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,215300,24973685220,15700,15700,15700,15700,14070
20250103,215200,24973685220,15700,15700,15700,15700,0
20250103,215100,24973685220,15700,15700,15700,15700,0
20250103,215000,24973685220,15700,15700,15700,15700,0
20250103,214900,24973685220,15700,15700,15700,15700,0
20250103,214800,24973685220,15700,15700,15700,15700,0
20250103,214700,24973685220,15700,15700,15700,15700,0
20250103,214600,24973685220,15700,15700,15700,15700,0
20250103,214500,24973685220,15700,15700,15700,15700,0
20250103,214400,24973685220,15700,15700,15700,15700,0
20250103,214300,24973685220,15700,15700,15700,15700,0
20250103,214200,24973685220,15700,15700,15700,15700,0
20250103,214100,24973685220,15700,15700,15700,15700,0
20250103,214000,24973685220,15700,15700,15700,15700,0
20250103,213900,24973685220,15700,15700,15700,15700,0
20250103,213800,24973685220,15700,15700,15700,15700,0
20250103,213700,24973685220,15700,15700,15700,15700,0
20250103,213600,24973685220,15700,15700,15700,15700,0
20250103,213500,24973685220,15700,15700,15700,15700,0
20250103,213400,24973685220,15700,15700,15700,15700,0
20250103,213300,24973685220,15700,15700,15700,15700,0
20250103,213200,24973685220,15700,15700,15700,15700,0
20250103,213100,24973685220,15700,15700,15700,15700,0
20250103,213000,24973685220,15700,15700,15700,15700,0
20250103,212900,24973685220,15700,15700,15700,15700,0
20250103,212800,24973685220,15700,15700,15700,15700,0
20250103,212700,24973685220,15700,15700,15700,15700,0
20250103,212600,24973685220,15700,15700,15700,15700,0
20250103,212500,24973685220,15700,15700,15700,15700,0
20250103,212400,24973685220,15700,15700,15700,15700,0
20250103,212300,24973685220,15700,15700,15700,15700,14070
20250103,212200,24973685220,15700,15700,15700,15700,0
20250103,212100,24973685220,15700,15700,15700,15700,0
20250103,212000,24973685220,15700,15700,15700,15700,0
20250103,211900,24973685220,15700,15700,15700,15700,0
20250103,211800,24973685220,15700,15700,15700,15700,0
20250103,211700,24973685220,15700,15700,15700,15700,0
20250103,211600,24973685220,15700,15700,15700,15700,0
20250103,211500,24973685220,15700,15700,15700,15700,0
20250103,211400,24973685220,15700,15700,15700,15700,0
20250103,211300,24973685220,15700,15700,15700,15700,0
20250103,211200,24973685220,15700,15700,15700,15700,0
20250103,211100,24973685220,15700,15700,15700,15700,0
20250103,211000,24973685220,15700,15700,15700,15700,0
20250103,210900,24973685220,15700,15700,15700,15700,0
20250103,210800,24973685220,15700,15700,15700,15700,0
20250103,210700,24973685220,15700,15700,15700,15700,0
20250103,210600,24973685220,15700,15700,15700,15700,0
20250103,210500,24973685220,15700,15700,15700,15700,0
20250103,210400,24973685220,15700,15700,15700,15700,0
20250103,210300,24973685220,15700,15700,15700,15700,0
20250103,210200,24973685220,15700,15700,15700,15700,0
20250103,210100,24973685220,15700,15700,15700,15700,0
20250103,210000,24973685220,15700,15700,15700,15700,0
20250103,205900,24973685220,15700,15700,15700,15700,0
20250103,205800,24973685220,15700,15700,15700,15700,0
20250103,205700,24973685220,15700,15700,15700,15700,0
20250103,205600,24973685220,15700,15700,15700,15700,0
20250103,205500,24973685220,15700,15700,15700,15700,0
20250103,205400,24973685220,15700,15700,15700,15700,0
20250103,205300,24973685220,15700,15700,15700,15700,14070
20250103,205200,24973685220,15700,15700,15700,15700,0
20250103,205100,24973685220,15700,15700,15700,15700,0
20250103,205000,24973685220,15700,15700,15700,15700,0
20250103,204900,24973685220,15700,15700,15700,15700,0
20250103,204800,24973685220,15700,15700,15700,15700,0
20250103,204700,24973685220,15700,15700,15700,15700,0
20250103,204600,24973685220,15700,15700,15700,15700,0
20250103,204500,24973685220,15700,15700,15700,15700,0
20250103,204400,24973685220,15700,15700,15700,15700,0
20250103,204300,24973685220,15700,15700,15700,15700,0
20250103,204200,24973685220,15700,15700,15700,15700,0
20250103,204100,24973685220,15700,15700,15700,15700,0
20250103,204000,24973685220,15700,15700,15700,15700,0
20250103,203900,24973685220,15700,15700,15700,15700,0
20250103,203800,24973685220,15700,15700,15700,15700,0
20250103,203700,24973685220,15700,15700,15700,15700,0
20250103,203600,24973685220,15700,15700,15700,15700,0
20250103,203500,24973685220,15700,15700,15700,15700,0
20250103,203400,24973685220,15700,15700,15700,15700,0
20250103,203300,24973685220,15700,15700,15700,15700,0
20250103,203200,24973685220,15700,15700,15700,15700,0
20250103,203100,24973685220,15700,15700,15700,15700,0
20250103,203000,24973685220,15700,15700,15700,15700,0
20250103,202900,24973685220,15700,15700,15700,15700,0
20250103,202800,24973685220,15700,15700,15700,15700,0
20250103,202700,24973685220,15700,15700,15700,15700,0
20250103,202600,24973685220,15700,15700,15700,15700,0
20250103,202500,24973685220,15700,15700,15700,15700,0
20250103,202400,24973685220,15700,15700,15700,15700,0
20250103,202300,24973685220,15700,15700,15700,15700,14070
20250103,202200,24973685220,15700,15700,15700,15700,0
20250103,202100,24973685220,15700,15700,15700,15700,0
20250103,202000,24973685220,15700,15700,15700,15700,0
20250103,201900,24973685220,15700,15700,15700,15700,0
20250103,201800,24973685220,15700,15700,15700,15700,0
20250103,201700,24973685220,15700,15700,15700,15700,0
20250103,201600,24973685220,15700,15700,15700,15700,0
20250103,201500,24973685220,15700,15700,15700,15700,0
20250103,201400,24973685220,15700,15700,15700,15700,0
20250103,201300,24973685220,15700,15700,15700,15700,0
20250103,201200,24973685220,15700,15700,15700,15700,0
20250103,201100,24973685220,15700,15700,15700,15700,0
20250103,201000,24973685220,15700,15700,15700,15700,0
20250103,200900,24973685220,15700,15700,15700,15700,0
20250103,200800,24973685220,15700,15700,15700,15700,0
20250103,200700,24973685220,15700,15700,15700,15700,0
20250103,200600,24973685220,15700,15700,15700,15700,0
20250103,200500,24973685220,15700,15700,15700,15700,0
20250103,200400,24973685220,15700,15700,15700,15700,0
20250103,200300,24973685220,15700,15700,15700,15700,0
20250103,200200,24973685220,15700,15700,15700,15700,0
20250103,200100,24973685220,15700,15700,15700,15700,0
20250103,200000,24973685220,15700,15700,15700,15700,0
20250103,195900,24973685220,15700,15700,15700,15700,0
20250103,195800,24973685220,15700,15700,15700,15700,0
20250103,195700,24973685220,15700,15700,15700,15700,0
20250103,195600,24973685220,15700,15700,15700,15700,0
20250103,195500,24973685220,15700,15700,15700,15700,0
20250103,195400,24973685220,15700,15700,15700,15700,0
20250103,195300,24973685220,15700,15700,15700,15700,14070
20250103,195200,24973685220,15700,15700,15700,15700,0
20250103,195100,24973685220,15700,15700,15700,15700,0
20250103,195000,24973685220,15700,15700,15700,15700,0
20250103,194900,24973685220,15700,15700,15700,15700,0
20250103,194800,24973685220,15700,15700,15700,15700,0
20250103,194700,24973685220,15700,15700,15700,15700,0
20250103,194600,24973685220,15700,15700,15700,15700,0
20250103,194500,24973685220,15700,15700,15700,15700,0
20250103,194400,24973685220,15700,15700,15700,15700,0
20250103,194300,24973685220,15700,15700,15700,15700,0
20250103,194200,24973685220,15700,15700,15700,15700,0
20250103,194100,24973685220,15700,15700,15700,15700,0
20250103,194000,24973685220,15700,15700,15700,15700,0
20250103,193900,24973685220,15700,15700,15700,15700,0
20250103,193800,24973685220,15700,15700,15700,15700,0
20250103,193700,24973685220,15700,15700,15700,15700,0
20250103,193600,24973685220,15700,15700,15700,15700,0
20250103,193500,24973685220,15700,15700,15700,15700,0
20250103,193400,24973685220,15700,15700,15700,15700,0
20250103,193300,24973685220,15700,15700,15700,15700,0
20250103,193200,24973685220,15700,15700,15700,15700,0
20250103,193100,24973685220,15700,15700,15700,15700,0
20250103,193000,24973685220,15700,15700,15700,15700,0
20250103,192900,24973685220,15700,15700,15700,15700,0
20250103,192800,24973685220,15700,15700,15700,15700,0
20250103,192700,24973685220,15700,15700,15700,15700,0
20250103,192600,24973685220,15700,15700,15700,15700,0
20250103,192500,24973685220,15700,15700,15700,15700,0
20250103,192400,24973685220,15700,15700,15700,15700,0
20250103,192300,24973685220,15700,15700,15700,15700,14070
20250103,192200,24973685220,15700,15700,15700,15700,0
20250103,192100,24973685220,15700,15700,15700,15700,0
20250103,192000,24973685220,15700,15700,15700,15700,0
20250103,191900,24973685220,15700,15700,15700,15700,0
20250103,191800,24973685220,15700,15700,15700,15700,0
20250103,191700,24973685220,15700,15700,15700,15700,0
20250103,191600,24973685220,15700,15700,15700,15700,0
20250103,191500,24973685220,15700,15700,15700,15700,0
20250103,191400,24973685220,15700,15700,15700,15700,0
20250103,191300,24973685220,15700,15700,15700,15700,0
20250103,191200,24973685220,15700,15700,15700,15700,0
20250103,191100,24973685220,15700,15700,15700,15700,0
20250103,191000,24973685220,15700,15700,15700,15700,0
20250103,190900,24973685220,15700,15700,15700,15700,0
20250103,190800,24973685220,15700,15700,15700,15700,0
20250103,190700,24973685220,15700,15700,15700,15700,0
20250103,190600,24973685220,15700,15700,15700,15700,0
20250103,190500,24973685220,15700,15700,15700,15700,0
20250103,190400,24973685220,15700,15700,15700,15700,0
20250103,190300,24973685220,15700,15700,15700,15700,0
20250103,190200,24973685220,15700,15700,15700,15700,0
20250103,190100,24973685220,15700,15700,15700,15700,0
20250103,190000,24973685220,15700,15700,15700,15700,0
20250103,185900,24973685220,15700,15700,15700,15700,0
20250103,185800,24973685220,15700,15700,15700,15700,0
20250103,185700,24973685220,15700,15700,15700,15700,0
20250103,185600,24973685220,15700,15700,15700,15700,0
20250103,185500,24973685220,15700,15700,15700,15700,0
20250103,185400,24973685220,15700,15700,15700,15700,0
20250103,185300,24973685220,15700,15700,15700,15700,14070
20250103,185200,24973685220,15700,15700,15700,15700,0
20250103,185100,24973685220,15700,15700,15700,15700,0
20250103,185000,24973685220,15700,15700,15700,15700,0
20250103,184900,24973685220,15700,15700,15700,15700,0
20250103,184800,24973685220,15700,15700,15700,15700,0
20250103,184700,24973685220,15700,15700,15700,15700,0
20250103,184600,24973685220,15700,15700,15700,15700,0
20250103,184500,24973685220,15700,15700,15700,15700,0
20250103,184400,24973685220,15700,15700,15700,15700,0
20250103,184300,24973685220,15700,15700,15700,15700,0
20250103,184200,24973685220,15700,15700,15700,15700,0
20250103,184100,24973685220,15700,15700,15700,15700,0
20250103,184000,24973685220,15700,15700,15700,15700,0
20250103,183900,24973685220,15700,15700,15700,15700,0
20250103,183800,24973685220,15700,15700,15700,15700,0
20250103,183700,24973685220,15700,15700,15700,15700,0
20250103,183600,24973685220,15700,15700,15700,15700,0
20250103,183500,24973685220,15700,15700,15700,15700,0
20250103,183400,24973685220,15700,15700,15700,15700,0
20250103,183300,24973685220,15700,15700,15700,15700,0
20250103,183200,24973685220,15700,15700,15700,15700,0
20250103,183100,24973685220,15700,15700,15700,15700,0
20250103,183000,24973685220,15700,15700,15700,15700,0
20250103,182900,24973685220,15700,15700,15700,15700,0
20250103,182800,24973685220,15700,15700,15700,15700,0
20250103,182700,24973685220,15700,15700,15700,15700,0
20250103,182600,24973685220,15700,15700,15700,15700,0
20250103,182500,24973685220,15700,15700,15700,15700,0
20250103,182400,24973685220,15700,15700,15700,15700,0
20250103,182300,24973685220,15700,15700,15700,15700,14070
20250103,182200,24973685220,15700,15700,15700,15700,0
20250103,182100,24973685220,15700,15700,15700,15700,0
20250103,182000,24973685220,15700,15700,15700,15700,0
20250103,181900,24973685220,15700,15700,15700,15700,0
20250103,181800,24973685220,15700,15700,15700,15700,0
20250103,181700,24973685220,15700,15700,15700,15700,0
20250103,181600,24973685220,15700,15700,15700,15700,0
20250103,181500,24973685220,15700,15700,15700,15700,0
20250103,181400,24973685220,15700,15700,15700,15700,0
20250103,181300,24973685220,15700,15700,15700,15700,0
20250103,181200,24973685220,15700,15700,15700,15700,0
20250103,181100,24973685220,15700,15700,15700,15700,0
20250103,181000,24973685220,15700,15700,15700,15700,0
20250103,180900,24973685220,15700,15700,15700,15700,0
20250103,180800,24973685220,15700,15700,15700,15700,0
20250103,180700,24973685220,15700,15700,15700,15700,0
20250103,180600,24973685220,15700,15700,15700,15700,0
20250103,180500,24973685220,15700,15700,15700,15700,0
20250103,180400,24973685220,15700,15700,15700,15700,0
20250103,180300,24973685220,15700,15700,15700,15700,0
20250103,180200,24973685220,15700,15700,15700,15700,0
20250103,180100,24973685220,15700,15700,15700,15700,0
20250103,180000,24973685220,15700,15700,15700,15700,0
20250103,175900,24973685220,15700,15700,15700,15700,0
20250103,175800,24973685220,15700,15700,15700,15700,0
20250103,175700,24973685220,15700,15700,15700,15700,0
20250103,175600,24973685220,15700,15700,15700,15700,0
20250103,175500,24973685220,15700,15700,15700,15700,0
20250103,175400,24973685220,15700,15700,15700,15700,0
20250103,175300,24973685220,15700,15700,15700,15700,14070
20250103,175200,24973685220,15700,15700,15700,15700,0
20250103,175100,24973685220,15700,15700,15700,15700,0
20250103,175000,24973685220,15700,15700,15700,15700,0
20250103,174900,24973685220,15700,15700,15700,15700,0
20250103,174800,24973685220,15700,15700,15700,15700,0
20250103,174700,24973685220,15700,15700,15700,15700,0
20250103,174600,24973685220,15700,15700,15700,15700,0
20250103,174500,24973685220,15700,15700,15700,15700,0
20250103,174400,24973685220,15700,15700,15700,15700,0
20250103,174300,24973685220,15700,15700,15700,15700,0
20250103,174200,24973685220,15700,15700,15700,15700,0
20250103,174100,24973685220,15700,15700,15700,15700,0
20250103,174000,24973685220,15700,15700,15700,15700,0
20250103,173900,24973685220,15700,15700,15700,15700,0
20250103,173800,24973685220,15700,15700,15700,15700,0
20250103,173700,24973685220,15700,15700,15700,15700,0
20250103,173600,24973685220,15700,15700,15700,15700,0
20250103,173500,24973685220,15700,15700,15700,15700,0
20250103,173400,24973685220,15700,15700,15700,15700,0
20250103,173300,24973685220,15700,15700,15700,15700,0
20250103,173200,24973685220,15700,15700,15700,15700,0
20250103,173100,24973685220,15700,15700,15700,15700,0
20250103,173000,24973685220,15700,15700,15700,15700,0
20250103,172900,24973685220,15700,15700,15700,15700,0
20250103,172800,24973685220,15700,15700,15700,15700,0
20250103,172700,24973685220,15700,15700,15700,15700,0
20250103,172600,24973685220,15700,15700,15700,15700,0
20250103,172500,24973685220,15700,15700,15700,15700,0
20250103,172400,24973685220,15700,15700,15700,15700,0
20250103,172300,24973685220,15700,15700,15700,15700,14070
20250103,172200,24973685220,15700,15700,15700,15700,0
20250103,172100,24973685220,15700,15700,15700,15700,0
20250103,172000,24973685220,15700,15700,15700,15700,0
20250103,171900,24973685220,15700,15700,15700,15700,0
20250103,171800,24973685220,15700,15700,15700,15700,0
20250103,171700,24973685220,15700,15700,15700,15700,0
20250103,171600,24973685220,15700,15700,15700,15700,0
20250103,171500,24973685220,15700,15700,15700,15700,0
20250103,171400,24973685220,15700,15700,15700,15700,0
20250103,171300,24973685220,15700,15700,15700,15700,0
20250103,171200,24973685220,15700,15700,15700,15700,0
20250103,171100,24973685220,15700,15700,15700,15700,0
20250103,171000,24973685220,15700,15700,15700,15700,0
20250103,170900,24973685220,15700,15700,15700,15700,0
20250103,170800,24973685220,15700,15700,15700,15700,0
20250103,170700,24973685220,15700,15700,15700,15700,0
20250103,170600,24973685220,15700,15700,15700,15700,0
20250103,170500,24973685220,15700,15700,15700,15700,0
20250103,170400,24973685220,15700,15700,15700,15700,0
20250103,170300,24973685220,15700,15700,15700,15700,0
20250103,170200,24973685220,15700,15700,15700,15700,0
20250103,170100,24973685220,15700,15700,15700,15700,0
20250103,170000,24973685220,15700,15700,15700,15700,0
20250103,165900,24973685220,15700,15700,15700,15700,0
20250103,165800,24973685220,15700,15700,15700,15700,0
20250103,165700,24973685220,15700,15700,15700,15700,0
20250103,165600,24973685220,15700,15700,15700,15700,0
20250103,165500,24973685220,15700,15700,15700,15700,0
20250103,165400,24973685220,15700,15700,15700,15700,0
20250103,165300,24973685220,15700,15700,15700,15700,14070
20250103,165200,24973685220,15700,15700,15700,15700,0
20250103,165100,24973685220,15700,15700,15700,15700,0
20250103,165000,24973685220,15700,15700,15700,15700,0
20250103,164900,24973685220,15700,15700,15700,15700,0
20250103,164800,24973685220,15700,15700,15700,15700,0
20250103,164700,24973685220,15700,15700,15700,15700,0
20250103,164600,24973685220,15700,15700,15700,15700,0
20250103,164500,24973685220,15700,15700,15700,15700,0
20250103,164400,24973685220,15700,15700,15700,15700,0
20250103,164300,24973685220,15700,15700,15700,15700,0
20250103,164200,24973685220,15700,15700,15700,15700,0
20250103,164100,24973685220,15700,15700,15700,15700,0
20250103,164000,24973685220,15700,15700,15700,15700,0
20250103,163900,24973685220,15700,15700,15700,15700,0
20250103,163800,24973685220,15700,15700,15700,15700,0
20250103,163700,24973685220,15700,15700,15700,15700,0
20250103,163600,24973685220,15700,15700,15700,15700,0
20250103,163500,24973685220,15700,15700,15700,15700,0
20250103,163400,24973685220,15700,15700,15700,15700,0
20250103,163300,24973685220,15700,15700,15700,15700,0
20250103,163200,24973685220,15700,15700,15700,15700,0
20250103,163100,24973685220,15700,15700,15700,15700,0
20250103,163000,24973685220,15700,15700,15700,15700,0
20250103,162900,24973685220,15700,15700,15700,15700,0
20250103,162800,24973685220,15700,15700,15700,15700,0
20250103,162700,24973685220,15700,15700,15700,15700,0
20250103,162600,24973685220,15700,15700,15700,15700,0
20250103,162500,24973685220,15700,15700,15700,15700,0
20250103,162400,24973685220,15700,15700,15700,15700,0
20250103,162300,24973685220,15700,15700,15700,15700,14070
20250103,162200,24973685220,15700,15700,15700,15700,0
20250103,162100,24973685220,15700,15700,15700,15700,0
20250103,162000,24973685220,15700,15700,15700,15700,0
20250103,161900,24973685220,15700,15700,15700,15700,0
20250103,161800,24973685220,15700,15700,15700,15700,0
20250103,161700,24973685220,15700,15700,15700,15700,0
20250103,161600,24973685220,15700,15700,15700,15700,0
20250103,161500,24973685220,15700,15700,15700,15700,0
20250103,161400,24973685220,15700,15700,15700,15700,0
20250103,161300,24973685220,15700,15700,15700,15700,0
20250103,161200,24973685220,15700,15700,15700,15700,0
20250103,161100,24973685220,15700,15700,15700,15700,0
20250103,161000,24973685220,15700,15700,15700,15700,0
20250103,160900,24973685220,15700,15700,15700,15700,0
20250103,160800,24973685220,15700,15700,15700,15700,0
20250103,160700,24973685220,15700,15700,15700,15700,0
20250103,160600,24973685220,15700,15700,15700,15700,0
20250103,160500,24973685220,15700,15700,15700,15700,0
20250103,160400,24973685220,15700,15700,15700,15700,0
20250103,160300,24973685220,15700,15700,15700,15700,0
20250103,160200,24973685220,15700,15700,15700,15700,0
20250103,160100,24973685220,15700,15700,15700,15700,0
20250103,160000,24973685220,15700,15700,15700,15700,0
20250103,155900,24973685220,15700,15700,15700,15700,0
20250103,155800,24973685220,15700,15700,15700,15700,0
20250103,155700,24973685220,15700,15700,15700,15700,0
20250103,155600,24973685220,15700,15700,15700,15700,0
20250103,155500,24973685220,15700,15700,15700,15700,0
20250103,155400,24973685220,15700,15700,15700,15700,0
20250103,155300,24973685220,15700,15700,15700,15700,14070
20250103,155200,24973685220,15700,15700,15700,15700,0
20250103,155100,24973685220,15700,15700,15700,15700,0
20250103,155000,24973685220,15700,15700,15700,15700,0
20250103,154900,24973685220,15700,15700,15700,15700,0
20250103,154800,24973685220,15700,15700,15700,15700,0
20250103,154700,24973685220,15700,15700,15700,15700,0
20250103,154600,24973685220,15700,15700,15700,15700,0
20250103,154500,24973685220,15700,15700,15700,15700,0
20250103,154400,24973685220,15700,15700,15700,15700,0
20250103,154300,24973685220,15700,15700,15700,15700,0
20250103,154200,24973685220,15700,15700,15700,15700,0
20250103,154100,24973685220,15700,15700,15700,15700,0
20250103,154000,24973685220,15700,15700,15700,15700,0
20250103,153900,24973685220,15700,15700,15700,15700,0
20250103,153800,24973685220,15700,15700,15700,15700,0
20250103,153700,24973685220,15700,15700,15700,15700,0
20250103,153600,24973685220,15700,15700,15700,15700,0
20250103,153500,24973685220,15700,15700,15700,15700,0
20250103,153400,24973685220,15700,15700,15700,15700,0
20250103,153300,24973685220,15700,15700,15700,15700,0
20250103,153200,24973685220,15700,15700,15700,15700,0
20250103,153100,24973685220,15700,15700,15700,15700,0
20250103,153000,24973685220,15700,15700,15700,15700,14070
20250103,152900,24752786220,15660,15660,15660,15660,0
20250103,152800,24752786220,15660,15660,15660,15660,0
20250103,152700,24752786220,15660,15660,15660,15660,0
20250103,152600,24752786220,15660,15660,15660,15660,0
20250103,152500,24752786220,15660,15660,15660,15660,0
20250103,152400,24752786220,15660,15660,15660,15660,0
20250103,152300,24752786220,15660,15660,15660,15660,0
20250103,152200,24752786220,15660,15660,15660,15660,0
20250103,152100,24752786220,15660,15660,15660,15660,0
20250103,152000,24752786220,15660,15660,15660,15660,0
20250103,151900,24752786220,15660,15620,15720,15620,6788
20250103,151800,24646634480,15630,15740,15740,15610,19209
20250103,151700,24345754220,15740,15760,15770,15730,3059
20250103,151600,24297583550,15760,15780,15790,15740,3332
20250103,151500,24245087550,15790,15790,15800,15760,4313
20250103,151400,24177035100,15790,15810,15820,15770,841
20250103,151300,24163751550,15810,15800,15830,15760,4370
20250103,151200,24094758120,15800,15840,15970,15780,17100
20250103,151100,23823125380,15840,15740,15840,15720,3726
20250103,151000,23764388120,15760,15770,15780,15710,4709
20250103,150900,23690294570,15750,15810,15830,15750,7338
20250103,150800,23574501200,15810,15810,15850,15810,1784
20250103,150700,23546272170,15820,15820,15880,15790,4571
20250103,150600,23473986530,15810,15860,15940,15800,5506
20250103,150500,23386633280,15830,15910,15910,15820,11191
20250103,150400,23209142840,15900,15910,15940,15850,5671
20250103,150300,23119085970,15930,15940,15990,15850,11404
20250103,150200,22937299700,15950,15900,15990,15860,8350
20250103,150100,22804200860,15870,15980,16000,15830,10361
20250103,150000,22639093130,15970,15820,16050,15780,27210
20250103,145900,22205347490,15820,15730,15820,15710,6037
20250103,145800,22110333240,15740,15770,15770,15720,2222
20250103,145700,22075370320,15740,15720,15760,15700,5284
20250103,145600,21992293480,15710,15750,15770,15700,8350
20250103,145500,21861053510,15800,15800,15850,15700,8344
20250103,145400,21729626150,15850,15770,15870,15750,2992
20250103,145300,21682320590,15760,15870,15880,15750,7014
20250103,145200,21571464420,15880,15940,15960,15820,8536
20250103,145100,21435766360,15960,15730,16020,15730,24670
20250103,145000,21042828700,15730,15720,15850,15700,13802
20250103,144900,20825765580,15700,15870,15950,15700,16686
20250103,144800,20561895830,15870,15900,15900,15800,17745
20250103,144700,20280546730,15920,15980,16030,15870,21688
20250103,144600,19935288890,15940,15920,16050,15860,28218
20250103,144500,19484849900,15960,15860,16030,15830,35748
20250103,144400,18913845430,15900,15910,15990,15760,28996
20250103,144300,18452715100,15900,15590,15900,15520,22132
20250103,144200,18106289000,15570,15780,15780,15510,32468
20250103,144100,17598411180,15770,15770,15870,15730,11249
20250103,144000,17421001140,15770,15910,15930,15720,24982
20250103,143900,17025868350,15930,15910,16000,15850,19453
20250103,143800,16716353310,15900,16030,16070,15800,28131
20250103,143700,16267766770,16000,16010,16100,15950,39030
20250103,143600,15642138900,16010,16110,16140,16000,68407
20250103,143500,14542678730,16110,16070,16180,15890,123126
20250103,143400,12565891340,16090,15690,16200,15600,105101
20250103,143300,10895726490,15690,15800,15800,15540,42916
20250103,143200,10223705840,15750,15290,15800,15290,51372
20250103,143100,9424713830,15290,15170,15290,15120,6930
20250103,143000,9319343700,15170,15150,15180,15150,3685
20250103,142900,9263462300,15150,15080,15170,15080,1438
20250103,142800,9241726500,15080,15060,15080,15020,1477
20250103,142700,9219527520,15070,15060,15080,15050,784
20250103,142600,9207720610,15060,15050,15090,15040,638
20250103,142500,9198120400,15060,15110,15110,15060,1327
20250103,142400,9178113710,15110,15070,15150,15070,438
20250103,142300,9171499340,15070,15100,15100,15050,3593
20250103,142200,9117339060,15100,15140,15190,15100,6489
20250103,142100,9019018860,15140,15090,15160,15080,1724
20250103,142000,8992915110,15090,15170,15170,15060,1969
20250103,141900,8963184920,15170,15060,15220,15020,6213
20250103,141800,8869023580,15060,15070,15070,15000,1950
20250103,141700,8839689070,15020,15020,15080,15020,1138
20250103,141600,8822569780,14980,15030,15080,14970,3336
20250103,141500,8772531460,15060,15000,15090,14980,1333
20250103,141400,8752498370,14990,15100,15100,14990,3264
20250103,141300,8703400770,15060,15100,15180,15040,5092
20250103,141200,8626383180,15110,15140,15140,15070,2026
20250103,141100,8595791000,15100,15100,15190,15020,18349
20250103,141000,8318399290,15100,15030,15170,14990,7879
20250103,140900,8199533650,15030,15080,15090,15000,2201
20250103,140800,8166383770,15080,15040,15130,15030,2676
20250103,140700,8126032490,15040,14950,15040,14940,3747
20250103,140600,8069931110,14950,14920,14950,14920,1297
20250103,140500,8050557690,14920,14940,14950,14900,4562
20250103,140400,7982528480,14940,14950,14970,14930,2243
20250103,140300,7949018540,14950,15000,15000,14950,2145
20250103,140200,7916945020,14960,14990,15000,14960,300
20250103,140100,7912450650,14990,14980,15000,14980,497
20250103,140000,7905002920,14980,15040,15040,14980,531
20250103,135900,7897037910,15000,15030,15030,15000,496
20250103,135800,7889586550,15000,15000,15030,15000,1159
20250103,135700,7872184090,14990,14940,14990,14920,356
20250103,135600,7866854220,14990,15030,15030,14910,1012
20250103,135500,7851718750,15030,15060,15070,14970,2650
20250103,135400,7811924600,15060,15000,15060,15000,1016
20250103,135300,7796654700,15010,14940,15010,14940,1295
20250103,135200,7777274740,14940,14930,14950,14900,3093
20250103,135100,7731169050,14930,14960,14960,14900,9150
20250103,135000,7594706070,14960,14960,14980,14930,3383
20250103,134900,7544152790,14960,14970,14990,14940,2646
20250103,134800,7504565830,14960,15000,15010,14940,3564
20250103,134700,7451281500,15010,15000,15020,14950,2027
20250103,134600,7420914500,14970,14980,15030,14950,1560
20250103,134500,7397564470,14980,15000,15030,14970,4181
20250103,134400,7334914410,15030,15020,15030,15000,380
20250103,134300,7329207210,15020,15020,15020,14990,1168
20250103,134200,7311687240,15000,15010,15020,14990,1985
20250103,134100,7281915490,15020,15020,15020,15010,1561
20250103,134000,7258473450,15010,15050,15060,15010,1472
20250103,133900,7236337350,15050,15050,15050,15040,438
20250103,133800,7229747470,15040,15030,15040,15020,785
20250103,133700,7217953340,15000,15020,15020,15000,3676
20250103,133600,7162783280,15020,14990,15020,14990,1986
20250103,133500,7132996280,15000,15040,15040,14990,14094
20250103,133400,6921484140,15040,15050,15050,15040,2228
20250103,133300,6887964030,15050,15040,15080,15030,3503
20250103,133200,6835229890,15030,15120,15120,15030,12754
20250103,133100,6642882730,15120,15140,15140,15100,10107
20250103,133000,6490112250,15150,15180,15180,15140,924
20250103,132900,6476113340,15170,15150,15170,15140,300
20250103,132800,6471568530,15150,15180,15180,15150,1202
20250103,132700,6453340690,15180,15190,15190,15180,236
20250103,132600,6449755970,15200,15200,15200,15180,469
20250103,132500,6442632380,15200,15220,15220,15190,1087
20250103,132400,6426106060,15220,15210,15220,15210,482
20250103,132300,6418772570,15220,15220,15220,15220,7
20250103,132200,6418666030,15210,15220,15230,15210,381
20250103,132100,6412867730,15210,15230,15230,15200,1132
20250103,132000,6395641350,15230,15220,15240,15220,379
20250103,131900,6389870710,15230,15230,15230,15220,52
20250103,131800,6389078810,15240,15230,15240,15220,484
20250103,131700,6381707710,15230,15240,15240,15230,183
20250103,131600,6378919450,15240,15230,15240,15230,45
20250103,131500,6378234020,15230,15230,15230,15220,141
20250103,131400,6376086680,15230,15240,15240,15230,92
20250103,131300,6374685460,15230,15230,15240,15230,308
20250103,131200,6369994570,15240,15220,15240,15220,633
20250103,131100,6360354500,15220,15220,15230,15220,83
20250103,131000,6359091230,15230,15220,15230,15220,342
20250103,130900,6353884910,15220,15230,15240,15210,972
20250103,130800,6339091510,15230,15230,15240,15220,661
20250103,130700,6329024730,15220,15220,15230,15210,595
20250103,130600,6319968980,15220,15230,15230,15220,974
20250103,130500,6305141470,15220,15210,15220,15210,663
20250103,130400,6295051800,15210,15200,15210,15200,463
20250103,130300,6288011760,15200,15210,15210,15200,364
20250103,130200,6282478460,15210,15200,15210,15180,411
20250103,130100,6276237480,15200,15190,15220,15190,340
20250103,130000,6271066670,15190,15180,15190,15180,353
20250103,125900,6265706500,15180,15160,15180,15160,179
20250103,125800,6262992320,15160,15170,15170,15150,121
20250103,125700,6261157960,15150,15160,15160,15150,100
20250103,125600,6259642950,15150,15170,15170,15150,88
20250103,125500,6258309620,15150,15150,15150,15150,22
20250103,125400,6257976320,15140,15150,15150,15140,1395
20250103,125300,6236842930,15150,15150,15180,15140,121
20250103,125200,6235009890,15140,15160,15170,15140,1891
20250103,125100,6206345030,15160,15150,15170,15150,109
20250103,125000,6204693450,15150,15160,15170,15150,1186
20250103,124900,6186720280,15170,15170,15170,15160,385
20250103,124800,6180881920,15160,15170,15180,15160,542
20250103,124700,6172660320,15170,15190,15190,15170,393
20250103,124600,6166697790,15180,15190,15190,15180,167
20250103,124500,6164162480,15180,15190,15190,15180,485
20250103,124400,6156798940,15190,15210,15210,15190,804
20250103,124300,6144576670,15210,15210,15210,15210,12
20250103,124200,6144394150,15200,15200,15210,15200,46
20250103,124100,6143694750,15200,15210,15210,15200,100
20250103,124000,6142174680,15200,15210,15210,15200,339
20250103,123900,6137018760,15210,15210,15210,15210,186
20250103,123800,6134189700,15200,15200,15200,15200,0
20250103,123700,6134189700,15200,15200,15200,15200,36
20250103,123600,6133642500,15190,15230,15230,15190,270
20250103,123500,6129537760,15230,15200,15230,15190,562
20250103,123400,6120994600,15220,15210,15220,15190,578
20250103,123300,6112210610,15230,15220,15230,15200,292
20250103,123200,6107770010,15220,15210,15220,15200,239
20250103,123100,6104133410,15210,15200,15220,15200,77
20250103,123000,6102962310,15200,15220,15220,15200,889
20250103,122900,6089442210,15210,15220,15220,15210,41
20250103,122800,6088818530,15210,15220,15220,15210,36
20250103,122700,6088270870,15230,15230,15230,15230,60
20250103,122600,6087357070,15220,15230,15230,15220,61
20250103,122500,6086428050,15210,15200,15230,15200,218
20250103,122400,6083111970,15200,15200,15230,15200,2199
20250103,122300,6049649490,15210,15210,15210,15210,11
20250103,122200,6049482180,15200,15180,15210,15160,2371
20250103,122100,6013491390,15190,15200,15200,15190,38
20250103,122000,6012914150,15180,15180,15200,15180,37
20250103,121900,6012352130,15200,15190,15200,15170,187
20250103,121800,6009514090,15190,15190,15200,15190,45
20250103,121700,6008830390,15200,15200,15200,15170,291
20250103,121600,6004412350,15200,15170,15200,15170,16
20250103,121500,6004169360,15170,15170,15170,15160,1173
20250103,121400,5986380110,15160,15190,15190,15160,1420
20250103,121300,5964841690,15180,15190,15190,15170,665
20250103,121200,5954752770,15160,15170,15230,15160,522
20250103,121100,5946831910,15170,15160,15170,15150,2347
20250103,121000,5911247630,15160,15190,15190,15160,1247
20250103,120900,5892326310,15190,15230,15240,15190,1423
20250103,120800,5870689740,15230,15240,15240,15230,264
20250103,120700,5866668950,15240,15240,15240,15240,201
20250103,120600,5863605710,15250,15250,15250,15250,14
20250103,120500,5863392210,15240,15260,15260,15240,208
20250103,120400,5860221760,15260,15260,15260,15260,171
20250103,120300,5857612300,15260,15260,15260,15250,365
20250103,120200,5852045620,15260,15250,15260,15250,319
20250103,120100,5847178730,15260,15260,15260,15250,75
20250103,120000,5846034430,15260,15240,15260,15240,629
20250103,115900,5836442640,15240,15240,15240,15230,115
20250103,115800,5834690140,15220,15230,15230,15220,150
20250103,115700,5832406940,15230,15220,15230,15220,329
20250103,115600,5827396490,15220,15220,15220,15220,114
20250103,115500,5825661410,15220,15200,15220,15190,230
20250103,115400,5822167210,15200,15220,15220,15200,82
20250103,115300,5820920770,15230,15200,15230,15190,245
20250103,115200,5817191310,15190,15200,15210,15190,399
20250103,115100,5811128680,15200,15210,15210,15200,781
20250103,115000,5799256060,15200,15220,15220,15200,200
20250103,114900,5796215830,15230,15230,15230,15210,295
20250103,114800,5791728710,15220,15220,15220,15220,202
20250103,114700,5788654270,15220,15220,15220,15220,148
20250103,114600,5786401710,15220,15220,15220,15220,2
20250103,114500,5786371270,15220,15230,15230,15220,190
20250103,114400,5783478520,15230,15240,15250,15230,173
20250103,114300,5780841920,15240,15250,15250,15240,383
20250103,114200,5775003080,15250,15260,15260,15250,211
20250103,114100,5771785120,15250,15240,15250,15240,154
20250103,114000,5769436650,15250,15260,15260,15240,145
20250103,113900,5767225670,15260,15230,15260,15210,768
20250103,113800,5755529440,15230,15230,15230,15230,0
20250103,113700,5755529440,15230,15230,15230,15230,11
20250103,113600,5755361910,15210,15220,15230,15210,341
20250103,113500,5750172210,15220,15220,15220,15220,30
20250103,113400,5749715610,15220,15220,15220,15210,126
20250103,113300,5747798100,15220,15220,15220,15210,433
20250103,113200,5741207940,15220,15230,15230,15210,47
20250103,113100,5740492610,15220,15250,15250,15220,3020
20250103,113000,5694515880,15240,15240,15240,15240,92
20250103,112900,5693113800,15250,15250,15250,15250,181
20250103,112800,5690353550,15240,15220,15240,15220,1045
20250103,112700,5674437310,15230,15220,15230,15210,541
20250103,112600,5666202750,15220,15200,15230,15200,58
20250103,112500,5665320800,15200,15200,15210,15200,215
20250103,112400,5662052790,15210,15190,15210,15190,293
20250103,112300,5657600080,15180,15220,15220,15180,1095
20250103,112200,5640958730,15220,15240,15250,15220,438
20250103,112100,5634285090,15250,15240,15250,15240,44
20250103,112000,5633614460,15240,15250,15250,15240,289
20250103,111900,5629210030,15250,15240,15250,15230,655
20250103,111800,5619227900,15230,15210,15230,15210,230
20250103,111700,5615725480,15210,15230,15240,15210,247
20250103,111600,5611966610,15230,15210,15230,15200,2998
20250103,111500,5566342430,15210,15200,15210,15190,958
20250103,111400,5551780490,15200,15190,15200,15180,1595
20250103,111300,5527547140,15190,15170,15190,15160,1601
20250103,111200,5503237770,15170,15170,15170,15160,198
20250103,111100,5500234230,15180,15160,15180,15150,465
20250103,111000,5493186830,15150,15170,15170,15150,33
20250103,110900,5492686580,15170,15160,15170,15150,285
20250103,110800,5488364900,15160,15150,15160,15150,212
20250103,110700,5485152490,15150,15140,15150,15130,620
20250103,110600,5475766930,15140,15140,15140,15140,185
20250103,110500,5472966030,15150,15160,15160,15130,1064
20250103,110400,5456844570,15160,15160,15160,15150,381
20250103,110300,5451072020,15160,15160,15160,15150,274
20250103,110200,5446918720,15150,15130,15150,15130,689
20250103,110100,5436493510,15130,15130,15140,15130,171
20250103,110000,5433906200,15130,15140,15150,15130,3275
20250103,105900,5384307080,15140,15140,15140,15130,457
20250103,105800,5377388260,15140,15150,15150,15140,186
20250103,105700,5374572190,15150,15140,15150,15140,219
20250103,105600,5371254940,15140,15140,15140,15130,1307
20250103,105500,5351468540,15140,15140,15150,15140,307
20250103,105400,5346819560,15130,15140,15140,15130,875
20250103,105300,5333577310,15150,15130,15150,15120,3374
20250103,105200,5282524530,15120,15120,15130,15110,3777
20250103,105100,5225419960,15120,15140,15140,15120,2303
20250103,105000,5190574640,15140,15170,15170,15140,2504
20250103,104900,5152656370,15150,15140,15180,15140,3432
20250103,104800,5100647650,15150,15150,15150,15140,1074
20250103,104700,5084384970,15150,15140,15190,15130,1907
20250103,104600,5055500180,15180,15150,15200,15140,2269
20250103,104500,5021100730,15150,15140,15180,15130,2699
20250103,104400,4980218260,15180,15190,15200,15120,3058
20250103,104300,4933911790,15190,15150,15210,15140,4549
20250103,104200,4864965710,15200,15220,15240,15140,3049
20250103,104100,4818671010,15160,15240,15240,15150,6301
20250103,104000,4722921580,15240,15190,15240,15170,3116
20250103,103900,4675552080,15190,15200,15250,15150,2302
20250103,103800,4640533930,15200,15100,15200,15100,10286
20250103,103700,4484895470,15170,15190,15190,15100,14732
20250103,103600,4262188640,15190,15200,15200,15190,875
20250103,103500,4248897230,15190,15190,15220,15190,2081
20250103,103400,4217275630,15190,15200,15200,15180,921
20250103,103300,4203281270,15230,15200,15230,15180,1430
20250103,103200,4181542420,15180,15180,15200,15180,418
20250103,103100,4175196620,15150,15180,15180,15150,3089
20250103,103000,4128362380,15180,15160,15180,15150,1264
20250103,102900,4109205650,15160,15170,15180,15150,2904
20250103,102800,4065183120,15170,15230,15230,15160,5886
20250103,102700,3975782290,15220,15240,15260,15210,5934
20250103,102600,3885369900,15240,15170,15240,15160,2893
20250103,102500,3841388180,15160,15170,15200,15110,20880
20250103,102400,3525067680,15170,15220,15230,15170,5540
20250103,102300,3440888720,15220,15230,15250,15210,3076
20250103,102200,3394062630,15240,15270,15270,15210,6234
20250103,102100,3299012540,15270,15310,15310,15270,4002
20250103,102000,3237833860,15310,15320,15320,15300,2738
20250103,101900,3195927050,15320,15320,15360,15310,1895
20250103,101800,3166852990,15330,15280,15330,15280,1517
20250103,101700,3143638020,15310,15410,15410,15270,17168
20250103,101600,2880711560,15410,15400,15440,15400,1724
20250103,101500,2854136650,15420,15420,15440,15400,3390
20250103,101400,2801868180,15410,15430,15440,15410,4265
20250103,101300,2736107640,15430,15480,15480,15430,7174
20250103,101200,2625264180,15470,15520,15530,15470,6958
20250103,101100,2517421270,15530,15540,15540,15510,1439
20250103,101000,2495083430,15540,15550,15550,15540,384
20250103,100900,2489114240,15550,15560,15560,15540,602
20250103,100800,2479752090,15540,15540,15560,15510,812
20250103,100700,2467141480,15520,15510,15550,15500,5244
20250103,100600,2385809700,15520,15580,15580,15510,13670
20250103,100500,2173327350,15580,15590,15590,15580,812
20250103,100400,2160668450,15590,15600,15600,15590,314
20250103,100300,2155771050,15600,15610,15610,15590,265
20250103,100200,2151637130,15600,15600,15600,15600,102
20250103,100100,2150045930,15600,15590,15600,15590,1332
20250103,100000,2129271510,15590,15590,15600,15580,228
20250103,095900,2125718800,15600,15590,15600,15590,1011
20250103,095800,2109957240,15590,15590,15600,15580,732
20250103,095700,2098548820,15590,15570,15600,15560,670
20250103,095600,2088114300,15570,15600,15610,15570,395
20250103,095500,2081957660,15600,15600,15600,15600,199
20250103,095400,2078853260,15600,15620,15640,15600,1809
20250103,095300,2050605410,15610,15560,15620,15560,2569
20250103,095200,2010540270,15570,15580,15580,15560,2318
20250103,095100,1974461820,15570,15590,15590,15560,1547
20250103,095000,1950365900,15590,15590,15600,15580,537
20250103,094900,1941993900,15590,15590,15600,15580,645
20250103,094800,1931937580,15600,15590,15600,15590,216
20250103,094700,1928568250,15590,15600,15600,15590,458
20250103,094600,1921427970,15600,15600,15600,15600,106
20250103,094500,1919774370,15600,15580,15600,15570,2463
20250103,094400,1881378920,15590,15570,15600,15570,712
20250103,094300,1870282170,15560,15580,15600,15560,1705
20250103,094200,1843736930,15590,15600,15600,15560,1532
20250103,094100,1819878000,15600,15620,15620,15600,1085
20250103,094000,1802945890,15620,15630,15630,15610,63
20250103,093900,1801961560,15610,15620,15630,15610,465
20250103,093800,1794696960,15620,15600,15620,15560,2182
20250103,093700,1760705370,15600,15600,15620,15580,396
20250103,093600,1754531310,15600,15600,15600,15570,2061
20250103,093500,1722416760,15600,15600,15600,15590,695
20250103,093400,1711575260,15600,15590,15610,15590,2586
20250103,093300,1671223930,15580,15590,15600,15580,1841
20250103,093200,1642520810,15600,15600,15610,15590,937
20250103,093100,1627907180,15600,15620,15620,15600,2030
20250103,093000,1596215450,15630,15650,15650,15630,189
20250103,092900,1593261000,15640,15660,15670,15640,449
20250103,092800,1586231360,15610,15610,15660,15610,875
20250103,092700,1572564220,15620,15640,15640,15600,2339
20250103,092600,1536040810,15630,15610,15640,15600,1781
20250103,092500,1508210920,15610,15590,15610,15590,788
20250103,092400,1495917660,15590,15600,15600,15580,1103
20250103,092300,1478725870,15590,15620,15620,15590,1247
20250103,092200,1459269710,15630,15670,15680,15630,2634
20250103,092100,1418021380,15670,15610,15670,15610,2232
20250103,092000,1383127580,15610,15550,15610,15550,2693
20250103,091900,1341180870,15550,15590,15590,15540,1031
20250103,091800,1325141680,15590,15530,15590,15520,3912
20250103,091700,1264346140,15530,15530,15570,15530,1311
20250103,091600,1243980760,15530,15570,15570,15530,2633
20250103,091500,1203020020,15560,15590,15600,15560,1521
20250103,091400,1179320640,15600,15620,15670,15590,3948
20250103,091300,1117687190,15620,15650,15650,15610,2561
20250103,091200,1077652920,15650,15710,15710,15650,2999
20250103,091100,1030610780,15720,15750,15760,15670,6339
20250103,091000,931007240,15760,15730,15760,15710,3234
20250103,090900,880101850,15720,15680,15730,15670,5186
20250103,090800,798652160,15680,15670,15700,15600,3693
20250103,090700,740778990,15670,15500,15670,15480,6958
20250103,090600,632544750,15470,15540,15540,15460,4490
20250103,090500,562998280,15550,15600,15600,15540,2903
20250103,090400,517762870,15600,15650,15680,15590,2227
20250103,090300,482932200,15640,15620,15710,15610,2846
20250103,090200,438333150,15620,15530,15630,15530,7918
20250103,090100,314958120,15530,15470,15560,15440,4283
20250103,090000,248622880,15460,15530,15540,15430,16007