stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,215300,10883588950,16670,16670,16670,16670,6650
20250114,215200,10883588950,16670,16670,16670,16670,0
20250114,215100,10883588950,16670,16670,16670,16670,0
20250114,215000,10883588950,16670,16670,16670,16670,0
20250114,214900,10883588950,16670,16670,16670,16670,0
20250114,214800,10883588950,16670,16670,16670,16670,0
20250114,214700,10883588950,16670,16670,16670,16670,0
20250114,214600,10883588950,16670,16670,16670,16670,0
20250114,214500,10883588950,16670,16670,16670,16670,0
20250114,214400,10883588950,16670,16670,16670,16670,0
20250114,214300,10883588950,16670,16670,16670,16670,0
20250114,214200,10883588950,16670,16670,16670,16670,0
20250114,214100,10883588950,16670,16670,16670,16670,0
20250114,214000,10883588950,16670,16670,16670,16670,0
20250114,213900,10883588950,16670,16670,16670,16670,0
20250114,213800,10883588950,16670,16670,16670,16670,0
20250114,213700,10883588950,16670,16670,16670,16670,0
20250114,213600,10883588950,16670,16670,16670,16670,0
20250114,213500,10883588950,16670,16670,16670,16670,0
20250114,213400,10883588950,16670,16670,16670,16670,0
20250114,213300,10883588950,16670,16670,16670,16670,0
20250114,213200,10883588950,16670,16670,16670,16670,0
20250114,213100,10883588950,16670,16670,16670,16670,0
20250114,213000,10883588950,16670,16670,16670,16670,0
20250114,212900,10883588950,16670,16670,16670,16670,0
20250114,212800,10883588950,16670,16670,16670,16670,0
20250114,212700,10883588950,16670,16670,16670,16670,0
20250114,212600,10883588950,16670,16670,16670,16670,0
20250114,212500,10883588950,16670,16670,16670,16670,0
20250114,212400,10883588950,16670,16670,16670,16670,0
20250114,212300,10883588950,16670,16670,16670,16670,6650
20250114,212200,10883588950,16670,16670,16670,16670,0
20250114,212100,10883588950,16670,16670,16670,16670,0
20250114,212000,10883588950,16670,16670,16670,16670,0
20250114,211900,10883588950,16670,16670,16670,16670,0
20250114,211800,10883588950,16670,16670,16670,16670,0
20250114,211700,10883588950,16670,16670,16670,16670,0
20250114,211600,10883588950,16670,16670,16670,16670,0
20250114,211500,10883588950,16670,16670,16670,16670,0
20250114,211400,10883588950,16670,16670,16670,16670,0
20250114,211300,10883588950,16670,16670,16670,16670,0
20250114,211200,10883588950,16670,16670,16670,16670,0
20250114,211100,10883588950,16670,16670,16670,16670,0
20250114,211000,10883588950,16670,16670,16670,16670,0
20250114,210900,10883588950,16670,16670,16670,16670,0
20250114,210800,10883588950,16670,16670,16670,16670,0
20250114,210700,10883588950,16670,16670,16670,16670,0
20250114,210600,10883588950,16670,16670,16670,16670,0
20250114,210500,10883588950,16670,16670,16670,16670,0
20250114,210400,10883588950,16670,16670,16670,16670,0
20250114,210300,10883588950,16670,16670,16670,16670,0
20250114,210200,10883588950,16670,16670,16670,16670,0
20250114,210100,10883588950,16670,16670,16670,16670,0
20250114,210000,10883588950,16670,16670,16670,16670,0
20250114,205900,10883588950,16670,16670,16670,16670,0
20250114,205800,10883588950,16670,16670,16670,16670,0
20250114,205700,10883588950,16670,16670,16670,16670,0
20250114,205600,10883588950,16670,16670,16670,16670,0
20250114,205500,10883588950,16670,16670,16670,16670,0
20250114,205400,10883588950,16670,16670,16670,16670,0
20250114,205300,10883588950,16670,16670,16670,16670,6650
20250114,205200,10883588950,16670,16670,16670,16670,0
20250114,205100,10883588950,16670,16670,16670,16670,0
20250114,205000,10883588950,16670,16670,16670,16670,0
20250114,204900,10883588950,16670,16670,16670,16670,0
20250114,204800,10883588950,16670,16670,16670,16670,0
20250114,204700,10883588950,16670,16670,16670,16670,0
20250114,204600,10883588950,16670,16670,16670,16670,0
20250114,204500,10883588950,16670,16670,16670,16670,0
20250114,204400,10883588950,16670,16670,16670,16670,0
20250114,204300,10883588950,16670,16670,16670,16670,0
20250114,204200,10883588950,16670,16670,16670,16670,0
20250114,204100,10883588950,16670,16670,16670,16670,0
20250114,204000,10883588950,16670,16670,16670,16670,0
20250114,203900,10883588950,16670,16670,16670,16670,0
20250114,203800,10883588950,16670,16670,16670,16670,0
20250114,203700,10883588950,16670,16670,16670,16670,0
20250114,203600,10883588950,16670,16670,16670,16670,0
20250114,203500,10883588950,16670,16670,16670,16670,0
20250114,203400,10883588950,16670,16670,16670,16670,0
20250114,203300,10883588950,16670,16670,16670,16670,0
20250114,203200,10883588950,16670,16670,16670,16670,0
20250114,203100,10883588950,16670,16670,16670,16670,0
20250114,203000,10883588950,16670,16670,16670,16670,0
20250114,202900,10883588950,16670,16670,16670,16670,0
20250114,202800,10883588950,16670,16670,16670,16670,0
20250114,202700,10883588950,16670,16670,16670,16670,0
20250114,202600,10883588950,16670,16670,16670,16670,0
20250114,202500,10883588950,16670,16670,16670,16670,0
20250114,202400,10883588950,16670,16670,16670,16670,0
20250114,202300,10883588950,16670,16670,16670,16670,6650
20250114,202200,10883588950,16670,16670,16670,16670,0
20250114,202100,10883588950,16670,16670,16670,16670,0
20250114,202000,10883588950,16670,16670,16670,16670,0
20250114,201900,10883588950,16670,16670,16670,16670,0
20250114,201800,10883588950,16670,16670,16670,16670,0
20250114,201700,10883588950,16670,16670,16670,16670,0
20250114,201600,10883588950,16670,16670,16670,16670,0
20250114,201500,10883588950,16670,16670,16670,16670,0
20250114,201400,10883588950,16670,16670,16670,16670,0
20250114,201300,10883588950,16670,16670,16670,16670,0
20250114,201200,10883588950,16670,16670,16670,16670,0
20250114,201100,10883588950,16670,16670,16670,16670,0
20250114,201000,10883588950,16670,16670,16670,16670,0
20250114,200900,10883588950,16670,16670,16670,16670,0
20250114,200800,10883588950,16670,16670,16670,16670,0
20250114,200700,10883588950,16670,16670,16670,16670,0
20250114,200600,10883588950,16670,16670,16670,16670,0
20250114,200500,10883588950,16670,16670,16670,16670,0
20250114,200400,10883588950,16670,16670,16670,16670,0
20250114,200300,10883588950,16670,16670,16670,16670,0
20250114,200200,10883588950,16670,16670,16670,16670,0
20250114,200100,10883588950,16670,16670,16670,16670,0
20250114,200000,10883588950,16670,16670,16670,16670,0
20250114,195900,10883588950,16670,16670,16670,16670,0
20250114,195800,10883588950,16670,16670,16670,16670,0
20250114,195700,10883588950,16670,16670,16670,16670,0
20250114,195600,10883588950,16670,16670,16670,16670,0
20250114,195500,10883588950,16670,16670,16670,16670,0
20250114,195400,10883588950,16670,16670,16670,16670,0
20250114,195300,10883588950,16670,16670,16670,16670,6650
20250114,195200,10883588950,16670,16670,16670,16670,0
20250114,195100,10883588950,16670,16670,16670,16670,0
20250114,195000,10883588950,16670,16670,16670,16670,0
20250114,194900,10883588950,16670,16670,16670,16670,0
20250114,194800,10883588950,16670,16670,16670,16670,0
20250114,194700,10883588950,16670,16670,16670,16670,0
20250114,194600,10883588950,16670,16670,16670,16670,0
20250114,194500,10883588950,16670,16670,16670,16670,0
20250114,194400,10883588950,16670,16670,16670,16670,0
20250114,194300,10883588950,16670,16670,16670,16670,0
20250114,194200,10883588950,16670,16670,16670,16670,0
20250114,194100,10883588950,16670,16670,16670,16670,0
20250114,194000,10883588950,16670,16670,16670,16670,0
20250114,193900,10883588950,16670,16670,16670,16670,0
20250114,193800,10883588950,16670,16670,16670,16670,0
20250114,193700,10883588950,16670,16670,16670,16670,0
20250114,193600,10883588950,16670,16670,16670,16670,0
20250114,193500,10883588950,16670,16670,16670,16670,0
20250114,193400,10883588950,16670,16670,16670,16670,0
20250114,193300,10883588950,16670,16670,16670,16670,0
20250114,193200,10883588950,16670,16670,16670,16670,0
20250114,193100,10883588950,16670,16670,16670,16670,0
20250114,193000,10883588950,16670,16670,16670,16670,0
20250114,192900,10883588950,16670,16670,16670,16670,0
20250114,192800,10883588950,16670,16670,16670,16670,0
20250114,192700,10883588950,16670,16670,16670,16670,0
20250114,192600,10883588950,16670,16670,16670,16670,0
20250114,192500,10883588950,16670,16670,16670,16670,0
20250114,192400,10883588950,16670,16670,16670,16670,0
20250114,192300,10883588950,16670,16670,16670,16670,6650
20250114,192200,10883588950,16670,16670,16670,16670,0
20250114,192100,10883588950,16670,16670,16670,16670,0
20250114,192000,10883588950,16670,16670,16670,16670,0
20250114,191900,10883588950,16670,16670,16670,16670,0
20250114,191800,10883588950,16670,16670,16670,16670,0
20250114,191700,10883588950,16670,16670,16670,16670,0
20250114,191600,10883588950,16670,16670,16670,16670,0
20250114,191500,10883588950,16670,16670,16670,16670,0
20250114,191400,10883588950,16670,16670,16670,16670,0
20250114,191300,10883588950,16670,16670,16670,16670,0
20250114,191200,10883588950,16670,16670,16670,16670,0
20250114,191100,10883588950,16670,16670,16670,16670,0
20250114,191000,10883588950,16670,16670,16670,16670,0
20250114,190900,10883588950,16670,16670,16670,16670,0
20250114,190800,10883588950,16670,16670,16670,16670,0
20250114,190700,10883588950,16670,16670,16670,16670,0
20250114,190600,10883588950,16670,16670,16670,16670,0
20250114,190500,10883588950,16670,16670,16670,16670,0
20250114,190400,10883588950,16670,16670,16670,16670,0
20250114,190300,10883588950,16670,16670,16670,16670,0
20250114,190200,10883588950,16670,16670,16670,16670,0
20250114,190100,10883588950,16670,16670,16670,16670,0
20250114,190000,10883588950,16670,16670,16670,16670,0
20250114,185900,10883588950,16670,16670,16670,16670,0
20250114,185800,10883588950,16670,16670,16670,16670,0
20250114,185700,10883588950,16670,16670,16670,16670,0
20250114,185600,10883588950,16670,16670,16670,16670,0
20250114,185500,10883588950,16670,16670,16670,16670,0
20250114,185400,10883588950,16670,16670,16670,16670,0
20250114,185300,10883588950,16670,16670,16670,16670,6650
20250114,185200,10883588950,16670,16670,16670,16670,0
20250114,185100,10883588950,16670,16670,16670,16670,0
20250114,185000,10883588950,16670,16670,16670,16670,0
20250114,184900,10883588950,16670,16670,16670,16670,0
20250114,184800,10883588950,16670,16670,16670,16670,0
20250114,184700,10883588950,16670,16670,16670,16670,0
20250114,184600,10883588950,16670,16670,16670,16670,0
20250114,184500,10883588950,16670,16670,16670,16670,0
20250114,184400,10883588950,16670,16670,16670,16670,0
20250114,184300,10883588950,16670,16670,16670,16670,0
20250114,184200,10883588950,16670,16670,16670,16670,0
20250114,184100,10883588950,16670,16670,16670,16670,0
20250114,184000,10883588950,16670,16670,16670,16670,0
20250114,183900,10883588950,16670,16670,16670,16670,0
20250114,183800,10883588950,16670,16670,16670,16670,0
20250114,183700,10883588950,16670,16670,16670,16670,0
20250114,183600,10883588950,16670,16670,16670,16670,0
20250114,183500,10883588950,16670,16670,16670,16670,0
20250114,183400,10883588950,16670,16670,16670,16670,0
20250114,183300,10883588950,16670,16670,16670,16670,0
20250114,183200,10883588950,16670,16670,16670,16670,0
20250114,183100,10883588950,16670,16670,16670,16670,0
20250114,183000,10883588950,16670,16670,16670,16670,0
20250114,182900,10883588950,16670,16670,16670,16670,0
20250114,182800,10883588950,16670,16670,16670,16670,0
20250114,182700,10883588950,16670,16670,16670,16670,0
20250114,182600,10883588950,16670,16670,16670,16670,0
20250114,182500,10883588950,16670,16670,16670,16670,0
20250114,182400,10883588950,16670,16670,16670,16670,0
20250114,182300,10883588950,16670,16670,16670,16670,6650
20250114,182200,10883588950,16670,16670,16670,16670,0
20250114,182100,10883588950,16670,16670,16670,16670,0
20250114,182000,10883588950,16670,16670,16670,16670,0
20250114,181900,10883588950,16670,16670,16670,16670,0
20250114,181800,10883588950,16670,16670,16670,16670,0
20250114,181700,10883588950,16670,16670,16670,16670,0
20250114,181600,10883588950,16670,16670,16670,16670,0
20250114,181500,10883588950,16670,16670,16670,16670,0
20250114,181400,10883588950,16670,16670,16670,16670,0
20250114,181300,10883588950,16670,16670,16670,16670,0
20250114,181200,10883588950,16670,16670,16670,16670,0
20250114,181100,10883588950,16670,16670,16670,16670,0
20250114,181000,10883588950,16670,16670,16670,16670,0
20250114,180900,10883588950,16670,16670,16670,16670,0
20250114,180800,10883588950,16670,16670,16670,16670,0
20250114,180700,10883588950,16670,16670,16670,16670,0
20250114,180600,10883588950,16670,16670,16670,16670,0
20250114,180500,10883588950,16670,16670,16670,16670,0
20250114,180400,10883588950,16670,16670,16670,16670,0
20250114,180300,10883588950,16670,16670,16670,16670,0
20250114,180200,10883588950,16670,16670,16670,16670,0
20250114,180100,10883588950,16670,16670,16670,16670,0
20250114,180000,10883588950,16670,16670,16670,16670,0
20250114,175900,10883588950,16670,16670,16670,16670,0
20250114,175800,10883588950,16670,16670,16670,16670,0
20250114,175700,10883588950,16670,16670,16670,16670,0
20250114,175600,10883588950,16670,16670,16670,16670,0
20250114,175500,10883588950,16670,16670,16670,16670,0
20250114,175400,10883588950,16670,16670,16670,16670,0
20250114,175300,10883588950,16670,16670,16670,16670,6650
20250114,175200,10883588950,16670,16670,16670,16670,0
20250114,175100,10883588950,16670,16670,16670,16670,0
20250114,175000,10883588950,16670,16670,16670,16670,0
20250114,174900,10883588950,16670,16670,16670,16670,0
20250114,174800,10883588950,16670,16670,16670,16670,0
20250114,174700,10883588950,16670,16670,16670,16670,0
20250114,174600,10883588950,16670,16670,16670,16670,0
20250114,174500,10883588950,16670,16670,16670,16670,0
20250114,174400,10883588950,16670,16670,16670,16670,0
20250114,174300,10883588950,16670,16670,16670,16670,0
20250114,174200,10883588950,16670,16670,16670,16670,0
20250114,174100,10883588950,16670,16670,16670,16670,0
20250114,174000,10883588950,16670,16670,16670,16670,0
20250114,173900,10883588950,16670,16670,16670,16670,0
20250114,173800,10883588950,16670,16670,16670,16670,0
20250114,173700,10883588950,16670,16670,16670,16670,0
20250114,173600,10883588950,16670,16670,16670,16670,0
20250114,173500,10883588950,16670,16670,16670,16670,0
20250114,173400,10883588950,16670,16670,16670,16670,0
20250114,173300,10883588950,16670,16670,16670,16670,0
20250114,173200,10883588950,16670,16670,16670,16670,0
20250114,173100,10883588950,16670,16670,16670,16670,0
20250114,173000,10883588950,16670,16670,16670,16670,0
20250114,172900,10883588950,16670,16670,16670,16670,0
20250114,172800,10883588950,16670,16670,16670,16670,0
20250114,172700,10883588950,16670,16670,16670,16670,0
20250114,172600,10883588950,16670,16670,16670,16670,0
20250114,172500,10883588950,16670,16670,16670,16670,0
20250114,172400,10883588950,16670,16670,16670,16670,0
20250114,172300,10883588950,16670,16670,16670,16670,6650
20250114,172200,10883588950,16670,16670,16670,16670,0
20250114,172100,10883588950,16670,16670,16670,16670,0
20250114,172000,10883588950,16670,16670,16670,16670,0
20250114,171900,10883588950,16670,16670,16670,16670,0
20250114,171800,10883588950,16670,16670,16670,16670,0
20250114,171700,10883588950,16670,16670,16670,16670,0
20250114,171600,10883588950,16670,16670,16670,16670,0
20250114,171500,10883588950,16670,16670,16670,16670,0
20250114,171400,10883588950,16670,16670,16670,16670,0
20250114,171300,10883588950,16670,16670,16670,16670,0
20250114,171200,10883588950,16670,16670,16670,16670,0
20250114,171100,10883588950,16670,16670,16670,16670,0
20250114,171000,10883588950,16670,16670,16670,16670,0
20250114,170900,10883588950,16670,16670,16670,16670,0
20250114,170800,10883588950,16670,16670,16670,16670,0
20250114,170700,10883588950,16670,16670,16670,16670,0
20250114,170600,10883588950,16670,16670,16670,16670,0
20250114,170500,10883588950,16670,16670,16670,16670,0
20250114,170400,10883588950,16670,16670,16670,16670,0
20250114,170300,10883588950,16670,16670,16670,16670,0
20250114,170200,10883588950,16670,16670,16670,16670,0
20250114,170100,10883588950,16670,16670,16670,16670,0
20250114,170000,10883588950,16670,16670,16670,16670,0
20250114,165900,10883588950,16670,16670,16670,16670,0
20250114,165800,10883588950,16670,16670,16670,16670,0
20250114,165700,10883588950,16670,16670,16670,16670,0
20250114,165600,10883588950,16670,16670,16670,16670,0
20250114,165500,10883588950,16670,16670,16670,16670,0
20250114,165400,10883588950,16670,16670,16670,16670,0
20250114,165300,10883588950,16670,16670,16670,16670,6650
20250114,165200,10883588950,16670,16670,16670,16670,0
20250114,165100,10883588950,16670,16670,16670,16670,0
20250114,165000,10883588950,16670,16670,16670,16670,0
20250114,164900,10883588950,16670,16670,16670,16670,0
20250114,164800,10883588950,16670,16670,16670,16670,0
20250114,164700,10883588950,16670,16670,16670,16670,0
20250114,164600,10883588950,16670,16670,16670,16670,0
20250114,164500,10883588950,16670,16670,16670,16670,0
20250114,164400,10883588950,16670,16670,16670,16670,0
20250114,164300,10883588950,16670,16670,16670,16670,0
20250114,164200,10883588950,16670,16670,16670,16670,0
20250114,164100,10883588950,16670,16670,16670,16670,0
20250114,164000,10883588950,16670,16670,16670,16670,0
20250114,163900,10883588950,16670,16670,16670,16670,0
20250114,163800,10883588950,16670,16670,16670,16670,0
20250114,163700,10883588950,16670,16670,16670,16670,0
20250114,163600,10883588950,16670,16670,16670,16670,0
20250114,163500,10883588950,16670,16670,16670,16670,0
20250114,163400,10883588950,16670,16670,16670,16670,0
20250114,163300,10883588950,16670,16670,16670,16670,0
20250114,163200,10883588950,16670,16670,16670,16670,0
20250114,163100,10883588950,16670,16670,16670,16670,0
20250114,163000,10883588950,16670,16670,16670,16670,0
20250114,162900,10883588950,16670,16670,16670,16670,0
20250114,162800,10883588950,16670,16670,16670,16670,0
20250114,162700,10883588950,16670,16670,16670,16670,0
20250114,162600,10883588950,16670,16670,16670,16670,0
20250114,162500,10883588950,16670,16670,16670,16670,0
20250114,162400,10883588950,16670,16670,16670,16670,0
20250114,162300,10883588950,16670,16670,16670,16670,6650
20250114,162200,10883588950,16670,16670,16670,16670,0
20250114,162100,10883588950,16670,16670,16670,16670,0
20250114,162000,10883588950,16670,16670,16670,16670,0
20250114,161900,10883588950,16670,16670,16670,16670,0
20250114,161800,10883588950,16670,16670,16670,16670,0
20250114,161700,10883588950,16670,16670,16670,16670,0
20250114,161600,10883588950,16670,16670,16670,16670,0
20250114,161500,10883588950,16670,16670,16670,16670,0
20250114,161400,10883588950,16670,16670,16670,16670,0
20250114,161300,10883588950,16670,16670,16670,16670,0
20250114,161200,10883588950,16670,16670,16670,16670,0
20250114,161100,10883588950,16670,16670,16670,16670,0
20250114,161000,10883588950,16670,16670,16670,16670,0
20250114,160900,10883588950,16670,16670,16670,16670,0
20250114,160800,10883588950,16670,16670,16670,16670,0
20250114,160700,10883588950,16670,16670,16670,16670,0
20250114,160600,10883588950,16670,16670,16670,16670,0
20250114,160500,10883588950,16670,16670,16670,16670,0
20250114,160400,10883588950,16670,16670,16670,16670,0
20250114,160300,10883588950,16670,16670,16670,16670,0
20250114,160200,10883588950,16670,16670,16670,16670,0
20250114,160100,10883588950,16670,16670,16670,16670,0
20250114,160000,10883588950,16670,16670,16670,16670,0
20250114,155900,10883588950,16670,16670,16670,16670,0
20250114,155800,10883588950,16670,16670,16670,16670,0
20250114,155700,10883588950,16670,16670,16670,16670,0
20250114,155600,10883588950,16670,16670,16670,16670,0
20250114,155500,10883588950,16670,16670,16670,16670,0
20250114,155400,10883588950,16670,16670,16670,16670,0
20250114,155300,10883588950,16670,16670,16670,16670,6650
20250114,155200,10883588950,16670,16670,16670,16670,0
20250114,155100,10883588950,16670,16670,16670,16670,0
20250114,155000,10883588950,16670,16670,16670,16670,0
20250114,154900,10883588950,16670,16670,16670,16670,0
20250114,154800,10883588950,16670,16670,16670,16670,0
20250114,154700,10883588950,16670,16670,16670,16670,0
20250114,154600,10883588950,16670,16670,16670,16670,0
20250114,154500,10883588950,16670,16670,16670,16670,0
20250114,154400,10883588950,16670,16670,16670,16670,0
20250114,154300,10883588950,16670,16670,16670,16670,0
20250114,154200,10883588950,16670,16670,16670,16670,0
20250114,154100,10883588950,16670,16670,16670,16670,0
20250114,154000,10883588950,16670,16670,16670,16670,0
20250114,153900,10883588950,16670,16670,16670,16670,0
20250114,153800,10883588950,16670,16670,16670,16670,0
20250114,153700,10883588950,16670,16670,16670,16670,0
20250114,153600,10883588950,16670,16670,16670,16670,0
20250114,153500,10883588950,16670,16670,16670,16670,0
20250114,153400,10883588950,16670,16670,16670,16670,0
20250114,153300,10883588950,16670,16670,16670,16670,0
20250114,153200,10883588950,16670,16670,16670,16670,0
20250114,153100,10883588950,16670,16670,16670,16670,0
20250114,153000,10883588950,16670,16670,16670,16670,6650
20250114,152900,10772733450,16730,16730,16730,16730,0
20250114,152800,10772733450,16730,16730,16730,16730,0
20250114,152700,10772733450,16730,16730,16730,16730,0
20250114,152600,10772733450,16730,16730,16730,16730,0
20250114,152500,10772733450,16730,16730,16730,16730,0
20250114,152400,10772733450,16730,16730,16730,16730,0
20250114,152300,10772733450,16730,16730,16730,16730,0
20250114,152200,10772733450,16730,16730,16730,16730,0
20250114,152100,10772733450,16730,16730,16730,16730,0
20250114,152000,10772733450,16730,16730,16730,16730,0
20250114,151900,10772733450,16730,16700,16730,16650,3230
20250114,151800,10718842100,16700,16700,16730,16660,2427
20250114,151700,10678346950,16700,16740,16740,16700,914
20250114,151600,10663069470,16740,16760,16760,16690,3172
20250114,151500,10610046060,16760,16770,16770,16730,540
20250114,151400,10601001110,16770,16750,16770,16730,405
20250114,151300,10594216380,16760,16770,16770,16740,1017
20250114,151200,10577168370,16770,16790,16790,16740,929
20250114,151100,10561586640,16790,16740,16790,16740,753
20250114,151000,10548958640,16740,16790,16790,16740,425
20250114,150900,10541833680,16790,16780,16800,16750,928
20250114,150800,10526260430,16780,16730,16780,16690,1586
20250114,150700,10499750500,16730,16770,16780,16710,1678
20250114,150600,10471672460,16780,16780,16780,16740,407
20250114,150500,10464848710,16780,16780,16790,16740,468
20250114,150400,10456997210,16780,16780,16790,16770,327
20250114,150300,10451510960,16780,16780,16790,16770,765
20250114,150200,10438672150,16780,16770,16780,16740,728
20250114,150100,10426468680,16770,16780,16780,16730,865
20250114,150000,10411987170,16730,16770,16780,16730,512
20250114,145900,10403410190,16780,16780,16790,16780,2286
20250114,145800,10365050650,16780,16730,16780,16730,3293
20250114,145700,10309903680,16730,16710,16730,16700,1143
20250114,145600,10290801310,16700,16710,16710,16660,1722
20250114,145500,10262092770,16710,16710,16710,16670,916
20250114,145400,10246797240,16720,16720,16720,16710,405
20250114,145300,10240025670,16710,16720,16720,16710,212
20250114,145200,10236482170,16720,16720,16730,16700,467
20250114,145100,10228673960,16720,16700,16720,16670,1823
20250114,145000,10198256980,16720,16680,16720,16680,510
20250114,144900,10189738370,16700,16700,16700,16670,421
20250114,144800,10182716380,16690,16710,16720,16690,824
20250114,144700,10168951120,16700,16670,16710,16670,179
20250114,144600,10165963650,16690,16690,16690,16670,142
20250114,144500,10163593830,16670,16690,16720,16660,2449
20250114,144400,10122755000,16730,16740,16740,16690,1749
20250114,144300,10093542930,16740,16730,16740,16720,1063
20250114,144200,10075764970,16730,16740,16740,16730,729
20250114,144100,10063566810,16730,16780,16780,16730,2227
20250114,144000,10026230150,16780,16810,16810,16780,513
20250114,143900,10017618350,16810,16830,16830,16780,1107
20250114,143800,9999036030,16790,16800,16850,16780,1032
20250114,143700,9981687320,16800,16860,16860,16800,498
20250114,143600,9973317070,16840,16840,16860,16810,1767
20250114,143500,9943538420,16840,16810,16840,16800,1481
20250114,143400,9918628340,16810,16780,16810,16780,680
20250114,143300,9907212120,16770,16740,16770,16740,1043
20250114,143200,9889729630,16740,16750,16750,16730,295
20250114,143100,9884791280,16740,16740,16770,16740,300
20250114,143000,9879767930,16770,16770,16770,16770,63
20250114,142900,9878711420,16770,16770,16770,16740,209
20250114,142800,9875207850,16770,16770,16770,16770,77
20250114,142700,9873916560,16760,16750,16760,16750,500
20250114,142600,9865537380,16720,16750,16750,16720,303
20250114,142500,9860468520,16720,16750,16750,16720,50
20250114,142400,9859631250,16710,16750,16760,16710,1644
20250114,142300,9832099250,16760,16760,16760,16730,242
20250114,142200,9828044560,16760,16750,16760,16720,127
20250114,142100,9825918760,16750,16740,16760,16720,155
20250114,142000,9823324550,16770,16770,16780,16740,1849
20250114,141900,9792324770,16780,16800,16800,16770,791
20250114,141800,9779043720,16800,16760,16800,16760,653
20250114,141700,9768092090,16750,16740,16760,16740,132
20250114,141600,9765881100,16750,16720,16750,16720,354
20250114,141500,9759958080,16720,16730,16740,16720,163
20250114,141400,9757231660,16730,16750,16750,16730,174
20250114,141300,9754320190,16750,16720,16750,16710,1869
20250114,141200,9723053970,16730,16700,16730,16700,199
20250114,141100,9719728060,16690,16680,16690,16680,654
20250114,141000,9708813000,16680,16680,16680,16680,158
20250114,140900,9706177560,16680,16690,16690,16680,792
20250114,140800,9692966510,16680,16660,16680,16660,747
20250114,140700,9680520860,16660,16660,16680,16640,321
20250114,140600,9675174050,16670,16690,16690,16670,291
20250114,140500,9670320710,16690,16700,16700,16680,103
20250114,140400,9668601660,16700,16730,16730,16690,625
20250114,140300,9658162780,16730,16730,16740,16710,263
20250114,140200,9653765310,16730,16730,16730,16710,151
20250114,140100,9651240100,16740,16780,16780,16740,205
20250114,140000,9647805090,16820,16720,16820,16700,787
20250114,135900,9634625360,16720,16680,16720,16680,278
20250114,135800,9629982800,16680,16670,16680,16650,255
20250114,135700,9625735070,16670,16660,16670,16620,107
20250114,135600,9623952420,16600,16600,16630,16600,614
20250114,135500,9613750090,16600,16590,16600,16580,447
20250114,135400,9606333380,16590,16600,16600,16580,699
20250114,135300,9594736400,16600,16590,16600,16580,937
20250114,135200,9579190410,16580,16640,16640,16580,1176
20250114,135100,9559676940,16600,16700,16700,16600,4184
20250114,135000,9490123580,16700,16700,16700,16700,122
20250114,134900,9488086180,16690,16700,16700,16690,147
20250114,134800,9485632410,16720,16710,16720,16660,2400
20250114,134700,9445569530,16710,16720,16740,16710,146
20250114,134600,9443128840,16740,16700,16740,16680,209
20250114,134500,9439637440,16700,16700,16700,16680,1234
20250114,134400,9419047470,16700,16680,16700,16680,223
20250114,134300,9415327310,16680,16700,16700,16680,758
20250114,134200,9402670360,16700,16710,16710,16700,22
20250114,134100,9402302790,16720,16750,16790,16720,274
20250114,134000,9397710550,16750,16710,16750,16700,515
20250114,133900,9389103680,16700,16700,16700,16650,1406
20250114,133800,9365684710,16700,16730,16730,16700,1331
20250114,133700,9343428850,16730,16760,16760,16730,408
20250114,133600,9336594490,16760,16690,16760,16680,623
20250114,133500,9326185700,16690,16660,16690,16660,470
20250114,133400,9318352530,16660,16660,16670,16660,337
20250114,133300,9312736530,16660,16650,16660,16650,401
20250114,133200,9306058470,16650,16670,16670,16650,1802
20250114,133100,9276047590,16670,16670,16670,16660,189
20250114,133000,9272897720,16650,16660,16670,16650,959
20250114,132900,9256925100,16650,16660,16670,16650,1991
20250114,132800,9223757300,16660,16670,16720,16660,3002
20250114,132700,9173733540,16670,16710,16710,16670,1552
20250114,132600,9147833690,16700,16730,16730,16700,1875
20250114,132500,9116512430,16720,16750,16750,16710,1128
20250114,132400,9097637910,16750,16790,16790,16750,1815
20250114,132300,9067206450,16800,16790,16800,16790,179
20250114,132200,9064200040,16790,16810,16810,16790,488
20250114,132100,9056006420,16790,16840,16850,16790,2066
20250114,132000,9021286720,16840,16850,16850,16840,70
20250114,131900,9020107810,16840,16850,16850,16840,75
20250114,131800,9018844380,16850,16810,16860,16810,994
20250114,131700,9002095460,16850,16860,16860,16840,692
20250114,131600,8990436050,16860,16860,16860,16810,532
20250114,131500,8981473120,16810,16860,16860,16800,796
20250114,131400,8968087320,16860,16850,16860,16850,543
20250114,131300,8958936760,16850,16820,16850,16820,346
20250114,131200,8953114380,16820,16820,16820,16810,81
20250114,131100,8951752060,16820,16840,16840,16810,1215
20250114,131000,8931316850,16850,16860,16860,16840,560
20250114,130900,8921880780,16860,16860,16860,16850,823
20250114,130800,8908010130,16860,16880,16880,16850,539
20250114,130700,8898917800,16880,16870,16880,16860,379
20250114,130600,8892522650,16860,16870,16880,16860,859
20250114,130500,8878033490,16870,16860,16870,16860,610
20250114,130400,8867746630,16870,16860,16870,16850,883
20250114,130300,8852857690,16860,16840,16860,16830,809
20250114,130200,8839232270,16840,16830,16840,16820,703
20250114,130100,8827401560,16820,16800,16820,16800,759
20250114,130000,8814643030,16800,16760,16800,16760,453
20250114,125900,8807036590,16760,16760,16760,16760,269
20250114,125800,8802528150,16760,16780,16790,16750,129
20250114,125700,8800366280,16790,16790,16790,16750,335
20250114,125600,8794752160,16760,16760,16760,16760,6
20250114,125500,8794651600,16790,16790,16790,16750,265
20250114,125400,8790204800,16790,16790,16790,16790,48
20250114,125300,8789398880,16790,16760,16790,16760,797
20250114,125200,8776030870,16760,16770,16770,16750,829
20250114,125100,8762136680,16770,16760,16770,16760,140
20250114,125000,8759788910,16770,16770,16780,16770,175
20250114,124900,8756854060,16770,16790,16790,16770,97
20250114,124800,8755226230,16780,16760,16790,16760,891
20250114,124700,8740283330,16760,16730,16760,16730,52
20250114,124600,8739412440,16720,16720,16720,16720,0
20250114,124500,8739412440,16720,16720,16750,16720,126
20250114,124400,8737305650,16720,16720,16720,16720,8
20250114,124300,8737171890,16720,16710,16720,16700,369
20250114,124200,8731006860,16710,16700,16710,16700,624
20250114,124100,8720585750,16700,16720,16720,16700,977
20250114,124000,8704262310,16710,16710,16720,16710,789
20250114,123900,8691077610,16720,16730,16730,16720,452
20250114,123800,8683518990,16730,16730,16740,16730,15
20250114,123700,8683268020,16730,16740,16750,16730,81
20250114,123600,8681912660,16730,16730,16730,16720,314
20250114,123500,8676661470,16730,16750,16750,16730,1050
20250114,123400,8659079430,16750,16780,16780,16750,485
20250114,123300,8650949940,16780,16780,16780,16780,16
20250114,123200,8650681460,16790,16790,16790,16790,10
20250114,123100,8650513560,16780,16790,16790,16760,474
20250114,123000,8642559660,16790,16790,16790,16790,12
20250114,122900,8642358180,16790,16760,16790,16760,5
20250114,122800,8642274260,16760,16780,16800,16750,606
20250114,122700,8632114480,16780,16790,16790,16780,50
20250114,122600,8631275200,16790,16780,16790,16780,688
20250114,122500,8619724440,16780,16780,16780,16770,478
20250114,122400,8611706710,16780,16780,16780,16780,30
20250114,122300,8611203310,16780,16780,16780,16770,170
20250114,122200,8608351490,16780,16780,16780,16780,9
20250114,122100,8608200470,16770,16780,16780,16770,395
20250114,122000,8601576220,16780,16770,16790,16770,338
20250114,121900,8595904660,16770,16820,16820,16770,1043
20250114,121800,8578388630,16820,16810,16820,16810,439
20250114,121700,8571008990,16810,16800,16810,16800,157
20250114,121600,8568371380,16790,16850,16860,16790,2302
20250114,121500,8529605600,16850,16860,16870,16850,559
20250114,121400,8520178600,16860,16850,16860,16840,654
20250114,121300,8509155990,16850,16830,16850,16820,1527
20250114,121200,8483449860,16830,16840,16850,16820,1071
20250114,121100,8465413180,16830,16840,16860,16830,942
20250114,121000,8449546620,16840,16810,16850,16800,2005
20250114,120900,8415822900,16800,16820,16830,16790,824
20250114,120800,8401962070,16820,16750,16830,16750,1416
20250114,120700,8378192460,16750,16750,16750,16740,63
20250114,120600,8377137510,16750,16740,16760,16740,277
20250114,120500,8372497950,16740,16760,16760,16730,255
20250114,120400,8368228420,16750,16740,16770,16740,278
20250114,120300,8363569540,16750,16710,16750,16700,1415
20250114,120200,8339898950,16710,16700,16710,16700,50
20250114,120100,8339063530,16670,16690,16700,16670,1595
20250114,120000,8312437200,16690,16660,16690,16660,1393
20250114,115900,8289215870,16660,16660,16660,16650,518
20250114,115800,8280590630,16660,16650,16660,16640,1369
20250114,115700,8257794220,16650,16660,16660,16640,373
20250114,115600,8251583170,16660,16670,16670,16660,177
20250114,115500,8248634290,16670,16670,16670,16670,94
20250114,115400,8247067310,16670,16670,16670,16670,189
20250114,115300,8243916680,16670,16680,16680,16670,262
20250114,115200,8239548530,16680,16690,16690,16680,493
20250114,115100,8231323830,16690,16700,16700,16690,477
20250114,115000,8223360310,16700,16700,16710,16700,281
20250114,114900,8218667310,16710,16700,16710,16700,128
20250114,114800,8216528550,16710,16720,16720,16690,392
20250114,114700,8209980200,16720,16740,16740,16710,1387
20250114,114600,8186783010,16740,16730,16740,16730,341
20250114,114500,8181077410,16720,16720,16720,16720,99
20250114,114400,8179422130,16720,16710,16720,16710,563
20250114,114300,8170008870,16720,16710,16730,16710,506
20250114,114200,8161548730,16730,16730,16730,16710,241
20250114,114100,8157518950,16720,16720,16730,16720,393
20250114,114000,8150946190,16720,16690,16720,16690,452
20250114,113900,8143396090,16700,16690,16700,16680,337
20250114,113800,8137774230,16700,16690,16700,16680,145
20250114,113700,8135354250,16700,16690,16700,16680,512
20250114,113600,8126811440,16680,16700,16700,16680,430
20250114,113500,8119635230,16710,16720,16720,16700,115
20250114,113400,8117712630,16720,16720,16720,16690,179
20250114,113300,8114724160,16720,16700,16720,16700,127
20250114,113200,8112602500,16700,16730,16740,16700,471
20250114,113100,8104726340,16730,16680,16730,16660,1446
20250114,113000,8080568900,16680,16700,16700,16680,732
20250114,112900,8068346170,16680,16680,16700,16650,1190
20250114,112800,8048491550,16680,16670,16680,16660,368
20250114,112700,8042356880,16680,16670,16680,16660,693
20250114,112600,8030800330,16670,16610,16670,16610,896
20250114,112500,8015888670,16610,16600,16610,16590,626
20250114,112400,8005497910,16600,16600,16620,16590,1055
20250114,112300,7987984900,16600,16580,16600,16570,132
20250114,112200,7985795680,16590,16570,16590,16570,785
20250114,112100,7972787540,16570,16580,16580,16560,686
20250114,112000,7961421420,16570,16580,16590,16570,1632
20250114,111900,7934361900,16580,16630,16640,16580,1847
20250114,111800,7903705720,16640,16630,16640,16620,657
20250114,111700,7892780670,16630,16580,16630,16580,2245
20250114,111600,7855522230,16580,16570,16580,16560,740
20250114,111500,7843260490,16580,16580,16600,16560,606
20250114,111400,7833213920,16590,16620,16620,16560,838
20250114,111300,7819326500,16620,16540,16630,16540,1839
20250114,111200,7788878580,16530,16530,16580,16520,1600
20250114,111100,7762428260,16570,16640,16640,16500,11686
20250114,111000,7568628970,16640,16650,16680,16640,802
20250114,110900,7555281130,16690,16670,16690,16640,1891
20250114,110800,7523795690,16670,16700,16700,16660,3077
20250114,110700,7472499810,16690,16700,16720,16690,197
20250114,110600,7469210180,16720,16690,16720,16680,724
20250114,110500,7457133670,16730,16690,16730,16680,1494
20250114,110400,7432170010,16670,16690,16690,16670,259
20250114,110300,7427849300,16700,16690,16700,16670,1410
20250114,110200,7404319020,16700,16690,16700,16680,409
20250114,110100,7397495450,16690,16690,16700,16680,318
20250114,110000,7392187580,16680,16720,16720,16680,191
20250114,105900,7388999190,16720,16680,16730,16670,175
20250114,105800,7386077130,16690,16670,16690,16670,780
20250114,105700,7373066970,16680,16680,16690,16660,546
20250114,105600,7363962730,16700,16710,16710,16700,1142
20250114,105500,7344889680,16730,16730,16730,16730,76
20250114,105400,7343618200,16730,16700,16730,16700,74
20250114,105300,7342382040,16700,16700,16730,16650,1333
20250114,105200,7320150960,16700,16700,16700,16680,709
20250114,105100,7308311540,16720,16730,16730,16680,439
20250114,105000,7300978200,16730,16720,16730,16690,1335
20250114,104900,7278681970,16720,16730,16740,16710,2135
20250114,104800,7242982350,16740,16730,16750,16720,95
20250114,104700,7241393090,16730,16730,16730,16730,144
20250114,104600,7238983970,16730,16790,16790,16730,475
20250114,104500,7231034150,16740,16790,16800,16740,763
20250114,104400,7218248270,16790,16840,16840,16770,1735
20250114,104300,7189119150,16840,16820,16840,16820,24
20250114,104200,7188715020,16790,16790,16800,16790,232
20250114,104100,7184818110,16800,16790,16800,16790,230
20250114,104000,7180954930,16790,16820,16820,16790,623
20250114,103900,7170488460,16810,16840,16850,16810,1426
20250114,103800,7146484170,16850,16830,16850,16820,583
20250114,103700,7136667240,16820,16820,16830,16820,487
20250114,103600,7128475120,16820,16790,16820,16790,1132
20250114,103500,7109452640,16790,16760,16790,16760,1468
20250114,103400,7084832280,16770,16770,16790,16740,2101
20250114,103300,7049608170,16770,16720,16770,16710,177
20250114,103200,7046648530,16720,16720,16720,16700,302
20250114,103100,7041601080,16710,16690,16710,16680,503
20250114,103000,7033203000,16700,16720,16720,16690,2260
20250114,102900,6995446540,16720,16720,16770,16710,2648
20250114,102800,6951120930,16720,16690,16720,16680,1850
20250114,102700,6920204280,16700,16700,16720,16700,1009
20250114,102600,6903350330,16700,16680,16700,16660,604
20250114,102500,6893278760,16670,16650,16700,16650,2352
20250114,102400,6854074220,16650,16630,16650,16610,3149
20250114,102300,6801727050,16620,16630,16640,16620,1049
20250114,102200,6784290050,16630,16640,16640,16610,636
20250114,102100,6773722110,16620,16630,16630,16610,755
20250114,102000,6761175000,16620,16640,16640,16610,1980
20250114,101900,6728267860,16640,16630,16640,16630,1284
20250114,101800,6706914180,16630,16630,16640,16620,1674
20250114,101700,6679084660,16670,16640,16680,16620,2959
20250114,101600,6629829100,16640,16670,16670,16610,4777
20250114,101500,6550370410,16670,16680,16680,16650,2192
20250114,101400,6513838430,16680,16680,16700,16670,1425
20250114,101300,6490068330,16680,16690,16700,16670,2322
20250114,101200,6451339570,16690,16730,16730,16690,2948
20250114,101100,6402081960,16730,16750,16750,16720,1446
20250114,101000,6377886040,16750,16780,16780,16730,476
20250114,100900,6369917460,16760,16770,16780,16750,476
20250114,100800,6361940630,16780,16790,16800,16750,1338
20250114,100700,6339480450,16790,16730,16800,16700,3059
20250114,100600,6288249020,16730,16700,16730,16680,1791
20250114,100500,6258352050,16700,16700,16700,16670,796
20250114,100400,6245060850,16700,16690,16700,16650,4956
20250114,100300,6162468740,16690,16710,16710,16680,1426
20250114,100200,6138665210,16710,16740,16740,16690,7916
20250114,100100,6006438460,16740,16760,16760,16700,5605
20250114,100000,5912702440,16770,16880,16880,16770,3161
20250114,095900,5859581020,16870,16770,16870,16770,1108
20250114,095800,5840912400,16760,16750,16860,16740,10129
20250114,095700,5670739030,16750,16760,16760,16740,1336
20250114,095600,5648361070,16750,16790,16790,16730,2259
20250114,095500,5610538870,16790,16740,16800,16730,2495
20250114,095400,5568752240,16740,16810,16810,16700,7385
20250114,095300,5445095850,16810,16840,16840,16810,2894
20250114,095200,5396411380,16840,16810,16840,16800,1708
20250114,095100,5367686820,16800,16760,16840,16760,2954
20250114,095000,5318061110,16750,16750,16770,16730,3649
20250114,094900,5256958870,16750,16700,16790,16700,2181
20250114,094800,5220399330,16760,16730,16760,16700,11862
20250114,094700,5022139060,16740,16800,16810,16720,9973
20250114,094600,4854933060,16800,16830,16830,16800,4433
20250114,094500,4780416330,16830,16850,16850,16820,1707
20250114,094400,4751691630,16830,16830,16830,16800,3689
20250114,094300,4689671110,16800,16880,16890,16790,9035
20250114,094200,4537574880,16880,16880,16890,16840,6907
20250114,094100,4421107780,16890,16960,16960,16860,7801
20250114,094000,4289053060,16950,17060,17060,16940,12640
20250114,093900,4074317680,17050,17110,17110,17050,10209
20250114,093800,3899945320,17110,17170,17170,17110,7896
20250114,093700,3764629940,17160,17170,17180,17160,2211
20250114,093600,3726668090,17180,17170,17180,17160,1020
20250114,093500,3709156170,17170,17160,17170,17150,2935
20250114,093400,3658796400,17160,17170,17170,17150,6388
20250114,093300,3549192220,17160,17180,17180,17160,3292
20250114,093200,3492670770,17180,17190,17190,17170,5500
20250114,093100,3398173900,17190,17230,17230,17190,5275
20250114,093000,3307404630,17230,17260,17260,17220,2128
20250114,092900,3270722000,17260,17300,17300,17260,230
20250114,092800,3266749150,17270,17280,17300,17270,1135
20250114,092700,3247143360,17270,17280,17280,17230,2798
20250114,092600,3198889340,17270,17270,17280,17220,3899
20250114,092500,3131662760,17230,17280,17320,17220,2170
20250114,092400,3094203460,17280,17280,17330,17240,3980
20250114,092300,3025461220,17280,17210,17280,17210,4071
20250114,092200,2955224900,17260,17260,17270,17200,8661
20250114,092100,2805993710,17270,17210,17270,17180,6399
20250114,092000,2695685080,17210,17250,17280,17180,9047
20250114,091900,2539789160,17250,17170,17270,17150,4275
20250114,091800,2466272880,17170,17140,17280,17140,7075
20250114,091700,2344605390,17140,17150,17200,17080,13416
20250114,091600,2114742630,17140,17370,17370,17140,15970
20250114,091500,1839720280,17380,17500,17550,17330,10898
20250114,091400,1649925880,17500,17620,17650,17470,10441
20250114,091300,1466763260,17610,17640,17660,17600,3220
20250114,091200,1410031320,17610,17880,17900,17500,5258
20250114,091100,1316633870,17860,17980,17980,17860,1098
20250114,091000,1296940160,17980,18010,18020,17950,3295
20250114,090900,1237633670,18010,17830,18010,17830,5500
20250114,090800,1138950130,17880,17870,17940,17830,3450
20250114,090700,1077312280,17860,17890,17890,17850,2553
20250114,090600,1031702070,17860,17990,17990,17860,3220
20250114,090500,973950230,18020,17900,18070,17900,7594
20250114,090400,837019180,17960,17880,17970,17880,3476
20250114,090300,774813210,17880,18030,18050,17850,6835
20250114,090200,651850390,18030,17840,18050,17830,9705
20250114,090100,477530480,17830,17680,17830,17670,3740
20250114,090000,411234960,17680,17600,17750,17450,18846