stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,215200,5503585870,15150,15150,15150,15150,6520
20250117,215100,5503585870,15150,15150,15150,15150,0
20250117,215000,5503585870,15150,15150,15150,15150,0
20250117,214900,5503585870,15150,15150,15150,15150,0
20250117,214800,5503585870,15150,15150,15150,15150,0
20250117,214700,5503585870,15150,15150,15150,15150,0
20250117,214600,5503585870,15150,15150,15150,15150,0
20250117,214500,5503585870,15150,15150,15150,15150,0
20250117,214400,5503585870,15150,15150,15150,15150,0
20250117,214300,5503585870,15150,15150,15150,15150,0
20250117,214200,5503585870,15150,15150,15150,15150,0
20250117,214100,5503585870,15150,15150,15150,15150,0
20250117,214000,5503585870,15150,15150,15150,15150,0
20250117,213900,5503585870,15150,15150,15150,15150,0
20250117,213800,5503585870,15150,15150,15150,15150,0
20250117,213700,5503585870,15150,15150,15150,15150,0
20250117,213600,5503585870,15150,15150,15150,15150,0
20250117,213500,5503585870,15150,15150,15150,15150,0
20250117,213400,5503585870,15150,15150,15150,15150,0
20250117,213300,5503585870,15150,15150,15150,15150,0
20250117,213200,5503585870,15150,15150,15150,15150,0
20250117,213100,5503585870,15150,15150,15150,15150,0
20250117,213000,5503585870,15150,15150,15150,15150,0
20250117,212900,5503585870,15150,15150,15150,15150,0
20250117,212800,5503585870,15150,15150,15150,15150,0
20250117,212700,5503585870,15150,15150,15150,15150,0
20250117,212600,5503585870,15150,15150,15150,15150,0
20250117,212500,5503585870,15150,15150,15150,15150,0
20250117,212400,5503585870,15150,15150,15150,15150,0
20250117,212300,5503585870,15150,15150,15150,15150,0
20250117,212200,5503585870,15150,15150,15150,15150,6520
20250117,212100,5503585870,15150,15150,15150,15150,0
20250117,212000,5503585870,15150,15150,15150,15150,0
20250117,211900,5503585870,15150,15150,15150,15150,0
20250117,211800,5503585870,15150,15150,15150,15150,0
20250117,211700,5503585870,15150,15150,15150,15150,0
20250117,211600,5503585870,15150,15150,15150,15150,0
20250117,211500,5503585870,15150,15150,15150,15150,0
20250117,211400,5503585870,15150,15150,15150,15150,0
20250117,211300,5503585870,15150,15150,15150,15150,0
20250117,211200,5503585870,15150,15150,15150,15150,0
20250117,211100,5503585870,15150,15150,15150,15150,0
20250117,211000,5503585870,15150,15150,15150,15150,0
20250117,210900,5503585870,15150,15150,15150,15150,0
20250117,210800,5503585870,15150,15150,15150,15150,0
20250117,210700,5503585870,15150,15150,15150,15150,0
20250117,210600,5503585870,15150,15150,15150,15150,0
20250117,210500,5503585870,15150,15150,15150,15150,0
20250117,210400,5503585870,15150,15150,15150,15150,0
20250117,210300,5503585870,15150,15150,15150,15150,0
20250117,210200,5503585870,15150,15150,15150,15150,0
20250117,210100,5503585870,15150,15150,15150,15150,0
20250117,210000,5503585870,15150,15150,15150,15150,0
20250117,205900,5503585870,15150,15150,15150,15150,0
20250117,205800,5503585870,15150,15150,15150,15150,0
20250117,205700,5503585870,15150,15150,15150,15150,0
20250117,205600,5503585870,15150,15150,15150,15150,0
20250117,205500,5503585870,15150,15150,15150,15150,0
20250117,205400,5503585870,15150,15150,15150,15150,0
20250117,205300,5503585870,15150,15150,15150,15150,0
20250117,205200,5503585870,15150,15150,15150,15150,6520
20250117,205100,5503585870,15150,15150,15150,15150,0
20250117,205000,5503585870,15150,15150,15150,15150,0
20250117,204900,5503585870,15150,15150,15150,15150,0
20250117,204800,5503585870,15150,15150,15150,15150,0
20250117,204700,5503585870,15150,15150,15150,15150,0
20250117,204600,5503585870,15150,15150,15150,15150,0
20250117,204500,5503585870,15150,15150,15150,15150,0
20250117,204400,5503585870,15150,15150,15150,15150,0
20250117,204300,5503585870,15150,15150,15150,15150,0
20250117,204200,5503585870,15150,15150,15150,15150,0
20250117,204100,5503585870,15150,15150,15150,15150,0
20250117,204000,5503585870,15150,15150,15150,15150,0
20250117,203900,5503585870,15150,15150,15150,15150,0
20250117,203800,5503585870,15150,15150,15150,15150,0
20250117,203700,5503585870,15150,15150,15150,15150,0
20250117,203600,5503585870,15150,15150,15150,15150,0
20250117,203500,5503585870,15150,15150,15150,15150,0
20250117,203400,5503585870,15150,15150,15150,15150,0
20250117,203300,5503585870,15150,15150,15150,15150,0
20250117,203200,5503585870,15150,15150,15150,15150,0
20250117,203100,5503585870,15150,15150,15150,15150,0
20250117,203000,5503585870,15150,15150,15150,15150,0
20250117,202900,5503585870,15150,15150,15150,15150,0
20250117,202800,5503585870,15150,15150,15150,15150,0
20250117,202700,5503585870,15150,15150,15150,15150,0
20250117,202600,5503585870,15150,15150,15150,15150,0
20250117,202500,5503585870,15150,15150,15150,15150,0
20250117,202400,5503585870,15150,15150,15150,15150,0
20250117,202300,5503585870,15150,15150,15150,15150,0
20250117,202200,5503585870,15150,15150,15150,15150,6520
20250117,202100,5503585870,15150,15150,15150,15150,0
20250117,202000,5503585870,15150,15150,15150,15150,0
20250117,201900,5503585870,15150,15150,15150,15150,0
20250117,201800,5503585870,15150,15150,15150,15150,0
20250117,201700,5503585870,15150,15150,15150,15150,0
20250117,201600,5503585870,15150,15150,15150,15150,0
20250117,201500,5503585870,15150,15150,15150,15150,0
20250117,201400,5503585870,15150,15150,15150,15150,0
20250117,201300,5503585870,15150,15150,15150,15150,0
20250117,201200,5503585870,15150,15150,15150,15150,0
20250117,201100,5503585870,15150,15150,15150,15150,0
20250117,201000,5503585870,15150,15150,15150,15150,0
20250117,200900,5503585870,15150,15150,15150,15150,0
20250117,200800,5503585870,15150,15150,15150,15150,0
20250117,200700,5503585870,15150,15150,15150,15150,0
20250117,200600,5503585870,15150,15150,15150,15150,0
20250117,200500,5503585870,15150,15150,15150,15150,0
20250117,200400,5503585870,15150,15150,15150,15150,0
20250117,200300,5503585870,15150,15150,15150,15150,0
20250117,200200,5503585870,15150,15150,15150,15150,0
20250117,200100,5503585870,15150,15150,15150,15150,0
20250117,200000,5503585870,15150,15150,15150,15150,0
20250117,195900,5503585870,15150,15150,15150,15150,0
20250117,195800,5503585870,15150,15150,15150,15150,0
20250117,195700,5503585870,15150,15150,15150,15150,0
20250117,195600,5503585870,15150,15150,15150,15150,0
20250117,195500,5503585870,15150,15150,15150,15150,0
20250117,195400,5503585870,15150,15150,15150,15150,0
20250117,195300,5503585870,15150,15150,15150,15150,0
20250117,195200,5503585870,15150,15150,15150,15150,6520
20250117,195100,5503585870,15150,15150,15150,15150,0
20250117,195000,5503585870,15150,15150,15150,15150,0
20250117,194900,5503585870,15150,15150,15150,15150,0
20250117,194800,5503585870,15150,15150,15150,15150,0
20250117,194700,5503585870,15150,15150,15150,15150,0
20250117,194600,5503585870,15150,15150,15150,15150,0
20250117,194500,5503585870,15150,15150,15150,15150,0
20250117,194400,5503585870,15150,15150,15150,15150,0
20250117,194300,5503585870,15150,15150,15150,15150,0
20250117,194200,5503585870,15150,15150,15150,15150,0
20250117,194100,5503585870,15150,15150,15150,15150,0
20250117,194000,5503585870,15150,15150,15150,15150,0
20250117,193900,5503585870,15150,15150,15150,15150,0
20250117,193800,5503585870,15150,15150,15150,15150,0
20250117,193700,5503585870,15150,15150,15150,15150,0
20250117,193600,5503585870,15150,15150,15150,15150,0
20250117,193500,5503585870,15150,15150,15150,15150,0
20250117,193400,5503585870,15150,15150,15150,15150,0
20250117,193300,5503585870,15150,15150,15150,15150,0
20250117,193200,5503585870,15150,15150,15150,15150,0
20250117,193100,5503585870,15150,15150,15150,15150,0
20250117,193000,5503585870,15150,15150,15150,15150,0
20250117,192900,5503585870,15150,15150,15150,15150,0
20250117,192800,5503585870,15150,15150,15150,15150,0
20250117,192700,5503585870,15150,15150,15150,15150,0
20250117,192600,5503585870,15150,15150,15150,15150,0
20250117,192500,5503585870,15150,15150,15150,15150,0
20250117,192400,5503585870,15150,15150,15150,15150,0
20250117,192300,5503585870,15150,15150,15150,15150,0
20250117,192200,5503585870,15150,15150,15150,15150,6520
20250117,192100,5503585870,15150,15150,15150,15150,0
20250117,192000,5503585870,15150,15150,15150,15150,0
20250117,191900,5503585870,15150,15150,15150,15150,0
20250117,191800,5503585870,15150,15150,15150,15150,0
20250117,191700,5503585870,15150,15150,15150,15150,0
20250117,191600,5503585870,15150,15150,15150,15150,0
20250117,191500,5503585870,15150,15150,15150,15150,0
20250117,191400,5503585870,15150,15150,15150,15150,0
20250117,191300,5503585870,15150,15150,15150,15150,0
20250117,191200,5503585870,15150,15150,15150,15150,0
20250117,191100,5503585870,15150,15150,15150,15150,0
20250117,191000,5503585870,15150,15150,15150,15150,0
20250117,190900,5503585870,15150,15150,15150,15150,0
20250117,190800,5503585870,15150,15150,15150,15150,0
20250117,190700,5503585870,15150,15150,15150,15150,0
20250117,190600,5503585870,15150,15150,15150,15150,0
20250117,190500,5503585870,15150,15150,15150,15150,0
20250117,190400,5503585870,15150,15150,15150,15150,0
20250117,190300,5503585870,15150,15150,15150,15150,0
20250117,190200,5503585870,15150,15150,15150,15150,0
20250117,190100,5503585870,15150,15150,15150,15150,0
20250117,190000,5503585870,15150,15150,15150,15150,0
20250117,185900,5503585870,15150,15150,15150,15150,0
20250117,185800,5503585870,15150,15150,15150,15150,0
20250117,185700,5503585870,15150,15150,15150,15150,0
20250117,185600,5503585870,15150,15150,15150,15150,0
20250117,185500,5503585870,15150,15150,15150,15150,0
20250117,185400,5503585870,15150,15150,15150,15150,0
20250117,185300,5503585870,15150,15150,15150,15150,0
20250117,185200,5503585870,15150,15150,15150,15150,6520
20250117,185100,5503585870,15150,15150,15150,15150,0
20250117,185000,5503585870,15150,15150,15150,15150,0
20250117,184900,5503585870,15150,15150,15150,15150,0
20250117,184800,5503585870,15150,15150,15150,15150,0
20250117,184700,5503585870,15150,15150,15150,15150,0
20250117,184600,5503585870,15150,15150,15150,15150,0
20250117,184500,5503585870,15150,15150,15150,15150,0
20250117,184400,5503585870,15150,15150,15150,15150,0
20250117,184300,5503585870,15150,15150,15150,15150,0
20250117,184200,5503585870,15150,15150,15150,15150,0
20250117,184100,5503585870,15150,15150,15150,15150,0
20250117,184000,5503585870,15150,15150,15150,15150,0
20250117,183900,5503585870,15150,15150,15150,15150,0
20250117,183800,5503585870,15150,15150,15150,15150,0
20250117,183700,5503585870,15150,15150,15150,15150,0
20250117,183600,5503585870,15150,15150,15150,15150,0
20250117,183500,5503585870,15150,15150,15150,15150,0
20250117,183400,5503585870,15150,15150,15150,15150,0
20250117,183300,5503585870,15150,15150,15150,15150,0
20250117,183200,5503585870,15150,15150,15150,15150,0
20250117,183100,5503585870,15150,15150,15150,15150,0
20250117,183000,5503585870,15150,15150,15150,15150,0
20250117,182900,5503585870,15150,15150,15150,15150,0
20250117,182800,5503585870,15150,15150,15150,15150,0
20250117,182700,5503585870,15150,15150,15150,15150,0
20250117,182600,5503585870,15150,15150,15150,15150,0
20250117,182500,5503585870,15150,15150,15150,15150,0
20250117,182400,5503585870,15150,15150,15150,15150,0
20250117,182300,5503585870,15150,15150,15150,15150,0
20250117,182200,5503585870,15150,15150,15150,15150,6520
20250117,182100,5503585870,15150,15150,15150,15150,0
20250117,182000,5503585870,15150,15150,15150,15150,0
20250117,181900,5503585870,15150,15150,15150,15150,0
20250117,181800,5503585870,15150,15150,15150,15150,0
20250117,181700,5503585870,15150,15150,15150,15150,0
20250117,181600,5503585870,15150,15150,15150,15150,0
20250117,181500,5503585870,15150,15150,15150,15150,0
20250117,181400,5503585870,15150,15150,15150,15150,0
20250117,181300,5503585870,15150,15150,15150,15150,0
20250117,181200,5503585870,15150,15150,15150,15150,0
20250117,181100,5503585870,15150,15150,15150,15150,0
20250117,181000,5503585870,15150,15150,15150,15150,0
20250117,180900,5503585870,15150,15150,15150,15150,0
20250117,180800,5503585870,15150,15150,15150,15150,0
20250117,180700,5503585870,15150,15150,15150,15150,0
20250117,180600,5503585870,15150,15150,15150,15150,0
20250117,180500,5503585870,15150,15150,15150,15150,0
20250117,180400,5503585870,15150,15150,15150,15150,0
20250117,180300,5503585870,15150,15150,15150,15150,0
20250117,180200,5503585870,15150,15150,15150,15150,0
20250117,180100,5503585870,15150,15150,15150,15150,0
20250117,180000,5503585870,15150,15150,15150,15150,0
20250117,175900,5503585870,15150,15150,15150,15150,0
20250117,175800,5503585870,15150,15150,15150,15150,0
20250117,175700,5503585870,15150,15150,15150,15150,0
20250117,175600,5503585870,15150,15150,15150,15150,0
20250117,175500,5503585870,15150,15150,15150,15150,0
20250117,175400,5503585870,15150,15150,15150,15150,0
20250117,175300,5503585870,15150,15150,15150,15150,0
20250117,175200,5503585870,15150,15150,15150,15150,6520
20250117,175100,5503585870,15150,15150,15150,15150,0
20250117,175000,5503585870,15150,15150,15150,15150,0
20250117,174900,5503585870,15150,15150,15150,15150,0
20250117,174800,5503585870,15150,15150,15150,15150,0
20250117,174700,5503585870,15150,15150,15150,15150,0
20250117,174600,5503585870,15150,15150,15150,15150,0
20250117,174500,5503585870,15150,15150,15150,15150,0
20250117,174400,5503585870,15150,15150,15150,15150,0
20250117,174300,5503585870,15150,15150,15150,15150,0
20250117,174200,5503585870,15150,15150,15150,15150,0
20250117,174100,5503585870,15150,15150,15150,15150,0
20250117,174000,5503585870,15150,15150,15150,15150,0
20250117,173900,5503585870,15150,15150,15150,15150,0
20250117,173800,5503585870,15150,15150,15150,15150,0
20250117,173700,5503585870,15150,15150,15150,15150,0
20250117,173600,5503585870,15150,15150,15150,15150,0
20250117,173500,5503585870,15150,15150,15150,15150,0
20250117,173400,5503585870,15150,15150,15150,15150,0
20250117,173300,5503585870,15150,15150,15150,15150,0
20250117,173200,5503585870,15150,15150,15150,15150,0
20250117,173100,5503585870,15150,15150,15150,15150,0
20250117,173000,5503585870,15150,15150,15150,15150,0
20250117,172900,5503585870,15150,15150,15150,15150,0
20250117,172800,5503585870,15150,15150,15150,15150,0
20250117,172700,5503585870,15150,15150,15150,15150,0
20250117,172600,5503585870,15150,15150,15150,15150,0
20250117,172500,5503585870,15150,15150,15150,15150,0
20250117,172400,5503585870,15150,15150,15150,15150,0
20250117,172300,5503585870,15150,15150,15150,15150,0
20250117,172200,5503585870,15150,15150,15150,15150,6520
20250117,172100,5503585870,15150,15150,15150,15150,0
20250117,172000,5503585870,15150,15150,15150,15150,0
20250117,171900,5503585870,15150,15150,15150,15150,0
20250117,171800,5503585870,15150,15150,15150,15150,0
20250117,171700,5503585870,15150,15150,15150,15150,0
20250117,171600,5503585870,15150,15150,15150,15150,0
20250117,171500,5503585870,15150,15150,15150,15150,0
20250117,171400,5503585870,15150,15150,15150,15150,0
20250117,171300,5503585870,15150,15150,15150,15150,0
20250117,171200,5503585870,15150,15150,15150,15150,0
20250117,171100,5503585870,15150,15150,15150,15150,0
20250117,171000,5503585870,15150,15150,15150,15150,0
20250117,170900,5503585870,15150,15150,15150,15150,0
20250117,170800,5503585870,15150,15150,15150,15150,0
20250117,170700,5503585870,15150,15150,15150,15150,0
20250117,170600,5503585870,15150,15150,15150,15150,0
20250117,170500,5503585870,15150,15150,15150,15150,0
20250117,170400,5503585870,15150,15150,15150,15150,0
20250117,170300,5503585870,15150,15150,15150,15150,0
20250117,170200,5503585870,15150,15150,15150,15150,0
20250117,170100,5503585870,15150,15150,15150,15150,0
20250117,170000,5503585870,15150,15150,15150,15150,0
20250117,165900,5503585870,15150,15150,15150,15150,0
20250117,165800,5503585870,15150,15150,15150,15150,0
20250117,165700,5503585870,15150,15150,15150,15150,0
20250117,165600,5503585870,15150,15150,15150,15150,0
20250117,165500,5503585870,15150,15150,15150,15150,0
20250117,165400,5503585870,15150,15150,15150,15150,0
20250117,165300,5503585870,15150,15150,15150,15150,0
20250117,165200,5503585870,15150,15150,15150,15150,6520
20250117,165100,5503585870,15150,15150,15150,15150,0
20250117,165000,5503585870,15150,15150,15150,15150,0
20250117,164900,5503585870,15150,15150,15150,15150,0
20250117,164800,5503585870,15150,15150,15150,15150,0
20250117,164700,5503585870,15150,15150,15150,15150,0
20250117,164600,5503585870,15150,15150,15150,15150,0
20250117,164500,5503585870,15150,15150,15150,15150,0
20250117,164400,5503585870,15150,15150,15150,15150,0
20250117,164300,5503585870,15150,15150,15150,15150,0
20250117,164200,5503585870,15150,15150,15150,15150,0
20250117,164100,5503585870,15150,15150,15150,15150,0
20250117,164000,5503585870,15150,15150,15150,15150,0
20250117,163900,5503585870,15150,15150,15150,15150,0
20250117,163800,5503585870,15150,15150,15150,15150,0
20250117,163700,5503585870,15150,15150,15150,15150,0
20250117,163600,5503585870,15150,15150,15150,15150,0
20250117,163500,5503585870,15150,15150,15150,15150,0
20250117,163400,5503585870,15150,15150,15150,15150,0
20250117,163300,5503585870,15150,15150,15150,15150,0
20250117,163200,5503585870,15150,15150,15150,15150,0
20250117,163100,5503585870,15150,15150,15150,15150,0
20250117,163000,5503585870,15150,15150,15150,15150,0
20250117,162900,5503585870,15150,15150,15150,15150,0
20250117,162800,5503585870,15150,15150,15150,15150,0
20250117,162700,5503585870,15150,15150,15150,15150,0
20250117,162600,5503585870,15150,15150,15150,15150,0
20250117,162500,5503585870,15150,15150,15150,15150,0
20250117,162400,5503585870,15150,15150,15150,15150,0
20250117,162300,5503585870,15150,15150,15150,15150,0
20250117,162200,5503585870,15150,15150,15150,15150,6520
20250117,162100,5503585870,15150,15150,15150,15150,0
20250117,162000,5503585870,15150,15150,15150,15150,0
20250117,161900,5503585870,15150,15150,15150,15150,0
20250117,161800,5503585870,15150,15150,15150,15150,0
20250117,161700,5503585870,15150,15150,15150,15150,0
20250117,161600,5503585870,15150,15150,15150,15150,0
20250117,161500,5503585870,15150,15150,15150,15150,0
20250117,161400,5503585870,15150,15150,15150,15150,0
20250117,161300,5503585870,15150,15150,15150,15150,0
20250117,161200,5503585870,15150,15150,15150,15150,0
20250117,161100,5503585870,15150,15150,15150,15150,0
20250117,161000,5503585870,15150,15150,15150,15150,0
20250117,160900,5503585870,15150,15150,15150,15150,0
20250117,160800,5503585870,15150,15150,15150,15150,0
20250117,160700,5503585870,15150,15150,15150,15150,0
20250117,160600,5503585870,15150,15150,15150,15150,0
20250117,160500,5503585870,15150,15150,15150,15150,0
20250117,160400,5503585870,15150,15150,15150,15150,0
20250117,160300,5503585870,15150,15150,15150,15150,0
20250117,160200,5503585870,15150,15150,15150,15150,0
20250117,160100,5503585870,15150,15150,15150,15150,0
20250117,160000,5503585870,15150,15150,15150,15150,0
20250117,155900,5503585870,15150,15150,15150,15150,0
20250117,155800,5503585870,15150,15150,15150,15150,0
20250117,155700,5503585870,15150,15150,15150,15150,0
20250117,155600,5503585870,15150,15150,15150,15150,0
20250117,155500,5503585870,15150,15150,15150,15150,0
20250117,155400,5503585870,15150,15150,15150,15150,0
20250117,155300,5503585870,15150,15150,15150,15150,0
20250117,155200,5503585870,15150,15150,15150,15150,6520
20250117,155100,5503585870,15150,15150,15150,15150,0
20250117,155000,5503585870,15150,15150,15150,15150,0
20250117,154900,5503585870,15150,15150,15150,15150,0
20250117,154800,5503585870,15150,15150,15150,15150,0
20250117,154700,5503585870,15150,15150,15150,15150,0
20250117,154600,5503585870,15150,15150,15150,15150,0
20250117,154500,5503585870,15150,15150,15150,15150,0
20250117,154400,5503585870,15150,15150,15150,15150,0
20250117,154300,5503585870,15150,15150,15150,15150,0
20250117,154200,5503585870,15150,15150,15150,15150,0
20250117,154100,5503585870,15150,15150,15150,15150,0
20250117,154000,5503585870,15150,15150,15150,15150,0
20250117,153900,5503585870,15150,15150,15150,15150,0
20250117,153800,5503585870,15150,15150,15150,15150,0
20250117,153700,5503585870,15150,15150,15150,15150,0
20250117,153600,5503585870,15150,15150,15150,15150,0
20250117,153500,5503585870,15150,15150,15150,15150,0
20250117,153400,5503585870,15150,15150,15150,15150,0
20250117,153300,5503585870,15150,15150,15150,15150,0
20250117,153200,5503585870,15150,15150,15150,15150,0
20250117,153100,5503585870,15150,15150,15150,15150,0
20250117,153000,5503585870,15150,15150,15150,15150,6520
20250117,152900,5404807870,15200,15200,15200,15200,0
20250117,152800,5404807870,15200,15200,15200,15200,0
20250117,152700,5404807870,15200,15200,15200,15200,0
20250117,152600,5404807870,15200,15200,15200,15200,0
20250117,152500,5404807870,15200,15200,15200,15200,0
20250117,152400,5404807870,15200,15200,15200,15200,0
20250117,152300,5404807870,15200,15200,15200,15200,0
20250117,152200,5404807870,15200,15200,15200,15200,0
20250117,152100,5404807870,15200,15200,15200,15200,0
20250117,152000,5404807870,15200,15200,15200,15200,0
20250117,151900,5404807870,15200,15210,15210,15180,933
20250117,151800,5390629850,15210,15180,15210,15170,2305
20250117,151700,5355641190,15180,15180,15210,15180,335
20250117,151600,5350555290,15220,15200,15220,15170,944
20250117,151500,5336204700,15180,15180,15180,15170,644
20250117,151400,5326432230,15220,15180,15220,15180,90
20250117,151300,5325064010,15170,15190,15200,15170,85
20250117,151200,5323773910,15180,15210,15210,15180,212
20250117,151100,5320554930,15180,15210,15220,15180,428
20250117,151000,5314044270,15210,15220,15220,15200,377
20250117,150900,5308313000,15220,15190,15220,15180,1356
20250117,150800,5287721320,15180,15170,15180,15170,186
20250117,150700,5284899270,15170,15150,15170,15150,330
20250117,150600,5279896030,15160,15160,15160,15150,85
20250117,150500,5278607660,15160,15150,15160,15150,583
20250117,150400,5269770900,15150,15140,15150,15140,679
20250117,150300,5259485780,15140,15140,15140,15130,144
20250117,150200,5257305680,15130,15160,15160,15130,1961
20250117,150100,5227611650,15160,15160,15160,15160,324
20250117,150000,5222699810,15140,15160,15160,15140,697
20250117,145900,5212146150,15150,15160,15160,15140,964
20250117,145800,5197544250,15140,15150,15160,15140,239
20250117,145700,5193923170,15160,15160,15160,15140,692
20250117,145600,5183440730,15170,15170,15170,15160,168
20250117,145500,5180892470,15170,15140,15170,15140,271
20250117,145400,5176787190,15140,15140,15170,15140,396
20250117,145300,5170790560,15140,15150,15150,15140,568
20250117,145200,5162189680,15160,15160,15160,15140,269
20250117,145100,5158115250,15180,15160,15180,15150,154
20250117,145000,5155780960,15150,15150,15180,15150,266
20250117,144900,5151749100,15160,15160,15170,15150,1048
20250117,144800,5135862910,15160,15150,15180,15150,170
20250117,144700,5133285330,15150,15180,15180,15150,245
20250117,144600,5129569900,15150,15160,15180,15150,934
20250117,144500,5115419580,15180,15190,15190,15150,3118
20250117,144400,5068146640,15190,15190,15190,15190,103
20250117,144300,5066582070,15190,15180,15190,15180,181
20250117,144200,5063833310,15180,15190,15190,15180,336
20250117,144100,5058732160,15190,15200,15200,15170,511
20250117,144000,5050974520,15190,15190,15200,15190,82
20250117,143900,5049728920,15190,15220,15220,15190,1538
20250117,143800,5026344940,15220,15220,15220,15210,260
20250117,143700,5022389270,15230,15220,15240,15220,263
20250117,143600,5018385560,15220,15240,15250,15220,1712
20250117,143500,4992310270,15240,15250,15250,15240,107
20250117,143400,4990679190,15260,15260,15260,15250,718
20250117,143300,4979723510,15260,15260,15260,15250,97
20250117,143200,4978243300,15260,15250,15260,15250,244
20250117,143100,4974521890,15250,15250,15260,15250,489
20250117,143000,4967060820,15250,15260,15260,15230,1045
20250117,142900,4951134780,15270,15230,15270,15230,820
20250117,142800,4938636180,15230,15260,15280,15220,159
20250117,142700,4936211190,15260,15260,15260,15250,1109
20250117,142600,4919297290,15260,15250,15260,15250,93
20250117,142500,4917878660,15240,15260,15260,15240,124
20250117,142400,4915987150,15260,15280,15280,15260,407
20250117,142300,4909773210,15280,15270,15290,15270,986
20250117,142200,4894703600,15270,15260,15270,15250,177
20250117,142100,4892001100,15250,15270,15270,15250,130
20250117,142000,4890018000,15270,15270,15270,15270,49
20250117,141900,4889269770,15270,15270,15270,15270,160
20250117,141800,4886826570,15270,15260,15270,15200,622
20250117,141700,4877355130,15270,15260,15270,15250,42
20250117,141600,4876713850,15250,15250,15250,15250,15
20250117,141500,4876485100,15250,15230,15250,15230,67
20250117,141400,4875463770,15250,15240,15250,15240,336
20250117,141300,4870342720,15230,15230,15240,15230,41
20250117,141200,4869717900,15240,15240,15240,15240,40
20250117,141100,4869108300,15240,15240,15240,15240,6
20250117,141000,4869016860,15240,15240,15240,15190,56
20250117,140900,4868163860,15230,15190,15230,15190,46
20250117,140800,4867463720,15190,15200,15200,15190,731
20250117,140700,4856359120,15200,15240,15240,15200,297
20250117,140600,4851835060,15250,15270,15270,15210,419
20250117,140500,4845458480,15270,15290,15290,15190,450
20250117,140400,4838609570,15230,15290,15290,15230,164
20250117,140300,4836108010,15280,15270,15280,15230,398
20250117,140200,4830037870,15270,15250,15270,15250,139
20250117,140100,4827915380,15250,15230,15250,15220,228
20250117,140000,4824438460,15250,15250,15250,15250,69
20250117,135900,4823386210,15270,15270,15270,15270,109
20250117,135800,4821721780,15270,15270,15270,15270,206
20250117,135700,4818576160,15280,15210,15280,15180,3144
20250117,135600,4770781180,15280,15280,15280,15200,1135
20250117,135500,4753504460,15260,15240,15260,15220,583
20250117,135400,4744624550,15240,15280,15280,15240,781
20250117,135300,4732707610,15280,15280,15280,15270,255
20250117,135200,4728811490,15280,15290,15290,15280,180
20250117,135100,4726060410,15290,15300,15300,15290,214
20250117,135000,4722787660,15300,15290,15300,15270,829
20250117,134900,4710114700,15290,15290,15300,15280,288
20250117,134800,4705711640,15300,15290,15300,15290,508
20250117,134700,4697942130,15290,15290,15290,15290,112
20250117,134600,4696229650,15290,15290,15290,15260,498
20250117,134500,4688622720,15290,15310,15310,15280,306
20250117,134400,4683944220,15300,15310,15310,15300,403
20250117,134300,4677776930,15310,15300,15310,15290,307
20250117,134200,4673081560,15300,15290,15300,15290,136
20250117,134100,4671002100,15290,15280,15290,15250,171
20250117,134000,4668390200,15280,15250,15280,15220,633
20250117,133900,4658744710,15230,15220,15230,15220,10
20250117,133800,4658592480,15210,15200,15210,15200,35
20250117,133700,4658060150,15200,15200,15210,15200,546
20250117,133600,4649758920,15200,15230,15230,15200,506
20250117,133500,4642064400,15230,15220,15230,15210,765
20250117,133400,4630428010,15220,15240,15250,15220,936
20250117,133300,4616170390,15250,15250,15250,15240,93
20250117,133200,4614752630,15260,15260,15260,15240,2415
20250117,133100,4577933800,15260,15290,15290,15260,535
20250117,133000,4569760300,15290,15300,15300,15290,50
20250117,132900,4568995310,15300,15320,15320,15300,89
20250117,132800,4567633590,15320,15320,15320,15320,180
20250117,132700,4564875990,15320,15320,15320,15320,1
20250117,132600,4564860670,15320,15310,15320,15290,577
20250117,132500,4556029760,15310,15300,15310,15300,79
20250117,132400,4554820380,15300,15300,15310,15300,211
20250117,132300,4551591940,15300,15300,15300,15300,93
20250117,132200,4550169040,15300,15320,15320,15300,605
20250117,132100,4540906020,15320,15320,15320,15320,53
20250117,132000,4540094060,15320,15320,15320,15320,5
20250117,131900,4540017460,15310,15310,15310,15310,162
20250117,131800,4537537240,15310,15310,15310,15310,240
20250117,131700,4533862840,15340,15320,15340,15320,196
20250117,131600,4530858550,15320,15310,15320,15300,703
20250117,131500,4520096620,15310,15300,15310,15300,247
20250117,131400,4516315070,15310,15310,15330,15310,426
20250117,131300,4509791590,15310,15340,15340,15300,1876
20250117,131200,4481045600,15340,15330,15340,15320,1492
20250117,131100,4458165500,15330,15300,15340,15300,942
20250117,131000,4443735830,15300,15280,15300,15280,751
20250117,130900,4432250040,15280,15280,15280,15280,167
20250117,130800,4429698280,15280,15240,15280,15240,345
20250117,130700,4424432650,15240,15250,15250,15240,188
20250117,130600,4421566480,15240,15240,15240,15240,173
20250117,130500,4418929960,15240,15240,15240,15240,54
20250117,130400,4418107000,15230,15230,15230,15230,112
20250117,130300,4416401240,15230,15230,15230,15230,60
20250117,130200,4415487440,15230,15240,15250,15230,141
20250117,130100,4413338260,15250,15240,15250,15240,115
20250117,130000,4411585540,15240,15240,15240,15240,110
20250117,125900,4409909140,15240,15240,15240,15240,1
20250117,125800,4409893900,15250,15250,15250,15250,27
20250117,125700,4409482150,15250,15250,15250,15250,39
20250117,125600,4408887400,15250,15230,15250,15200,538
20250117,125500,4400690380,15230,15220,15240,15220,199
20250117,125400,4397660920,15210,15210,15210,15210,76
20250117,125300,4396504960,15210,15240,15240,15210,1214
20250117,125200,4378026100,15250,15250,15250,15240,58
20250117,125100,4377141660,15240,15240,15240,15240,51
20250117,125000,4376364420,15240,15240,15240,15230,249
20250117,124900,4372569760,15240,15240,15250,15240,194
20250117,124800,4369613000,15240,15240,15250,15240,281
20250117,124700,4365330330,15250,15250,15250,15250,35
20250117,124600,4364796580,15250,15250,15260,15230,369
20250117,124500,4359168490,15230,15250,15260,15230,376
20250117,124400,4353436070,15260,15230,15260,15210,1074
20250117,124300,4337073810,15240,15230,15240,15230,11
20250117,124200,4336906180,15250,15230,15250,15230,254
20250117,124100,4333034120,15230,15230,15250,15230,452
20250117,124000,4326143740,15230,15210,15230,15210,180
20250117,123900,4323402680,15210,15210,15210,15210,80
20250117,123800,4322185880,15220,15210,15220,15210,91
20250117,123700,4320801720,15200,15200,15200,15200,54
20250117,123600,4319980920,15200,15200,15210,15200,61
20250117,123500,4319053710,15200,15200,15200,15200,1
20250117,123400,4319038510,15210,15190,15210,15170,428
20250117,123300,4312545020,15210,15210,15210,15210,3
20250117,123200,4312499390,15170,15200,15200,15170,906
20250117,123100,4298745650,15190,15190,15190,15190,5
20250117,123000,4298669700,15200,15200,15200,15200,2
20250117,122900,4298639300,15210,15200,15210,15200,234
20250117,122800,4295081770,15200,15220,15220,15200,21
20250117,122700,4294762370,15220,15230,15230,15220,13
20250117,122600,4294564490,15190,15190,15190,15190,50
20250117,122500,4293804990,15230,15190,15230,15190,682
20250117,122400,4283431780,15190,15190,15190,15180,92
20250117,122300,4282034660,15180,15180,15180,15180,224
20250117,122200,4278634340,15180,15180,15180,15180,431
20250117,122100,4272091760,15180,15180,15180,15180,256
20250117,122000,4268205680,15180,15190,15190,15180,37
20250117,121900,4267644000,15190,15190,15190,15190,79
20250117,121800,4266443990,15190,15190,15190,15190,86
20250117,121700,4265137650,15190,15180,15190,15180,52
20250117,121600,4264348280,15190,15190,15190,15190,0
20250117,121500,4264348280,15190,15180,15190,15150,104
20250117,121400,4262769260,15190,15190,15190,15190,514
20250117,121300,4254961600,15190,15190,15190,15180,620
20250117,121200,4245544100,15190,15220,15220,15160,229
20250117,121100,4242069610,15190,15210,15220,15190,123
20250117,121000,4240197820,15210,15220,15230,15190,1552
20250117,120900,4216600440,15220,15210,15230,15210,841
20250117,120800,4203801990,15200,15160,15200,15160,4140
20250117,120700,4140929910,15160,15130,15160,15130,1425
20250117,120600,4119345100,15140,15140,15140,15140,174
20250117,120500,4116710740,15140,15140,15150,15140,32
20250117,120400,4116226250,15140,15140,15150,15140,316
20250117,120300,4111439160,15140,15110,15140,15110,680
20250117,120200,4101158200,15110,15110,15110,15110,8
20250117,120100,4101037320,15110,15110,15120,15110,225
20250117,120000,4097637170,15110,15110,15110,15110,98
20250117,115900,4096156390,15120,15110,15120,15110,504
20250117,115800,4088540850,15100,15110,15110,15100,625
20250117,115700,4079100340,15100,15100,15110,15100,910
20250117,115600,4065355300,15110,15110,15110,15100,126
20250117,115500,4063452640,15100,15110,15110,15100,1098
20250117,115400,4046872010,15100,15100,15110,15100,467
20250117,115300,4039820300,15110,15110,15110,15110,5
20250117,115200,4039744750,15110,15110,15110,15110,31
20250117,115100,4039276340,15110,15100,15110,15090,1138
20250117,115000,4022093150,15100,15110,15110,15100,51
20250117,114900,4021323040,15100,15110,15110,15100,240
20250117,114800,4017697690,15110,15100,15110,15100,98
20250117,114700,4016217330,15110,15110,15110,15110,99
20250117,114600,4014721440,15110,15100,15110,15100,838
20250117,114500,4002062040,15100,15110,15110,15100,138
20250117,114400,3999976890,15110,15110,15110,15110,124
20250117,114300,3998103250,15110,15110,15110,15110,79
20250117,114200,3996909560,15110,15110,15110,15100,303
20250117,114100,3992332350,15100,15120,15120,15100,1616
20250117,114000,3967925810,15110,15120,15120,15110,320
20250117,113900,3963090410,15120,15120,15120,15110,174
20250117,113800,3960460680,15130,15120,15130,15120,87
20250117,113700,3959145030,15120,15130,15130,15120,238
20250117,113600,3955545170,15120,15120,15120,15120,3
20250117,113500,3955499810,15120,15120,15120,15120,134
20250117,113400,3953473730,15120,15110,15120,15110,278
20250117,113300,3949271370,15110,15120,15120,15110,172
20250117,113200,3946672150,15120,15130,15130,15110,83
20250117,113100,3945417590,15110,15110,15120,15110,895
20250117,113000,3931888920,15110,15110,15120,15110,689
20250117,112900,3921474950,15110,15120,15120,15110,102
20250117,112800,3919933710,15120,15120,15130,15120,3877
20250117,112700,3861288520,15120,15120,15120,15120,427
20250117,112600,3854832280,15110,15110,15120,15110,743
20250117,112500,3843603790,15110,15110,15110,15110,446
20250117,112400,3836864730,15110,15110,15110,15100,269
20250117,112300,3832800380,15100,15100,15110,15100,74
20250117,112200,3831682900,15100,15100,15110,15100,542
20250117,112100,3823497690,15100,15110,15110,15100,1452
20250117,112000,3801571510,15110,15120,15120,15110,455
20250117,111900,3794694960,15120,15120,15130,15120,170
20250117,111800,3792124460,15130,15130,15130,15130,31
20250117,111700,3791655430,15110,15120,15120,15110,495
20250117,111600,3784175860,15130,15130,15130,15130,205
20250117,111500,3781074210,15110,15110,15110,15110,1087
20250117,111400,3764649640,15110,15130,15130,15110,720
20250117,111300,3753767620,15130,15130,15130,15130,10
20250117,111200,3753616320,15130,15150,15150,15130,37
20250117,111100,3753055810,15110,15140,15140,15110,950
20250117,111000,3738696800,15140,15130,15140,15130,100
20250117,110900,3737183700,15130,15140,15140,15120,174
20250117,110800,3734552750,15110,15110,15110,15110,321
20250117,110700,3729702440,15110,15110,15110,15110,300
20250117,110600,3725169440,15110,15130,15130,15100,3125
20250117,110500,3677952890,15130,15130,15130,15130,514
20250117,110400,3670176070,15130,15130,15130,15120,258
20250117,110300,3666273570,15120,15130,15130,15120,843
20250117,110200,3653523400,15130,15140,15150,15120,531
20250117,110100,3645491190,15140,15130,15140,15130,838
20250117,110000,3632809850,15140,15150,15150,15130,629
20250117,105900,3623288130,15150,15150,15160,15150,179
20250117,105800,3620576230,15160,15140,15160,15140,153
20250117,105700,3618259510,15140,15140,15140,15140,81
20250117,105600,3617033170,15140,15140,15140,15140,42
20250117,105500,3616397290,15130,15170,15180,15130,842
20250117,105400,3603637890,15170,15140,15170,15140,1926
20250117,105300,3574454100,15140,15140,15140,15130,21
20250117,105200,3574136270,15130,15130,15130,15130,175
20250117,105100,3571488520,15130,15120,15130,15120,477
20250117,105000,3564273250,15120,15120,15120,15100,1662
20250117,104900,3539166490,15120,15110,15120,15110,638
20250117,104800,3529523850,15120,15120,15120,15110,94
20250117,104700,3528102940,15120,15110,15120,15100,2351
20250117,104600,3492581300,15120,15110,15120,15110,501
20250117,104500,3485010050,15100,15120,15120,15100,2716
20250117,104400,3443988860,15100,15110,15120,15100,2780
20250117,104300,3402010130,15110,15120,15120,15100,1213
20250117,104200,3383690520,15120,15130,15130,15100,5893
20250117,104100,3294643880,15120,15140,15140,15120,2565
20250117,104000,3255846460,15140,15150,15150,15140,367
20250117,103900,3250288740,15140,15160,15160,15140,245
20250117,103800,3246577460,15160,15140,15160,15140,490
20250117,103700,3239158660,15130,15160,15160,15130,2232
20250117,103600,3205360580,15160,15160,15160,15160,1178
20250117,103500,3187502100,15160,15170,15170,15160,938
20250117,103400,3173272680,15170,15170,15180,15160,238
20250117,103300,3169661000,15170,15170,15170,15150,51
20250117,103200,3168887630,15180,15180,15190,15150,719
20250117,103100,3157983380,15180,15150,15180,15150,758
20250117,103000,3146493250,15150,15130,15150,15130,30
20250117,102900,3146039320,15120,15140,15160,15120,1308
20250117,102800,3126239580,15130,15120,15130,15120,321
20250117,102700,3121383010,15130,15160,15160,15130,2723
20250117,102600,3080174820,15140,15150,15150,15140,316
20250117,102500,3075389400,15140,15160,15160,15140,619
20250117,102400,3066014150,15160,15160,15160,15150,923
20250117,102300,3052028020,15160,15160,15160,15160,40
20250117,102200,3051421620,15150,15160,15160,15150,151
20250117,102100,3049133520,15160,15170,15180,15160,1540
20250117,102000,3025770030,15170,15180,15180,15160,853
20250117,101900,3012834340,15170,15200,15200,15170,322
20250117,101800,3007949510,15200,15170,15200,15170,550
20250117,101700,2999600710,15160,15160,15160,15160,353
20250117,101600,2994249230,15160,15170,15180,15160,507
20250117,101500,2986562230,15150,15150,15170,15140,812
20250117,101400,2974260820,15150,15160,15180,15150,847
20250117,101300,2961427590,15150,15170,15180,15140,608
20250117,101200,2952217490,15170,15150,15170,15150,298
20250117,101100,2947701740,15150,15170,15170,15140,921
20250117,101000,2933749010,15160,15160,15170,15150,756
20250117,100900,2922293190,15160,15160,15180,15150,1074
20250117,100800,2906020940,15180,15210,15210,15180,1894
20250117,100700,2877256930,15200,15190,15200,15190,191
20250117,100600,2874354260,15190,15190,15190,15150,715
20250117,100500,2863499650,15150,15150,15150,15140,1027
20250117,100400,2847940770,15190,15200,15220,15180,1530
20250117,100300,2824695010,15200,15230,15230,15200,313
20250117,100200,2819931790,15230,15210,15240,15210,399
20250117,100100,2813856060,15190,15180,15210,15180,374
20250117,100000,2808175180,15180,15150,15180,15110,1941
20250117,095900,2778799160,15180,15150,15180,15150,654
20250117,095800,2768889220,15150,15100,15170,15080,1604
20250117,095700,2744632750,15100,15170,15170,15080,9850
20250117,095600,2595714220,15170,15180,15180,15160,1208
20250117,095500,2577395690,15170,15230,15230,15170,3900
20250117,095400,2518169860,15220,15250,15250,15210,379
20250117,095300,2512403420,15230,15270,15270,15230,132
20250117,095200,2510392220,15270,15270,15270,15220,260
20250117,095100,2506434170,15260,15200,15260,15200,1730
20250117,095000,2480069550,15210,15210,15220,15180,816
20250117,094900,2467675380,15170,15190,15220,15170,1020
20250117,094800,2452185180,15160,15210,15210,15160,1029
20250117,094700,2436563300,15190,15200,15210,15180,1222
20250117,094600,2417999030,15220,15180,15230,15180,474
20250117,094500,2410795750,15180,15240,15240,15180,3196
20250117,094400,2362171290,15240,15240,15250,15240,940
20250117,094300,2347843510,15240,15230,15250,15230,945
20250117,094200,2333439730,15190,15190,15230,15160,2764
20250117,094100,2291458220,15190,15140,15220,15130,2542
20250117,094000,2252914710,15130,15270,15270,15120,7103
20250117,093900,2144926320,15270,15310,15340,15260,4142
20250117,093800,2081612810,15340,15300,15340,15300,275
20250117,093700,2077405130,15300,15310,15310,15300,2970
20250117,093600,2031955040,15340,15360,15370,15300,2845
20250117,093500,1988350720,15360,15370,15370,15350,1134
20250117,093400,1970930950,15370,15380,15390,15360,389
20250117,093300,1964951160,15380,15360,15380,15360,911
20250117,093200,1950948560,15360,15360,15370,15360,505
20250117,093100,1943190300,15370,15380,15390,15370,371
20250117,093000,1937487010,15370,15390,15390,15360,287
20250117,092900,1933075520,15390,15330,15390,15330,179
20250117,092800,1930328770,15330,15330,15350,15310,2605
20250117,092700,1890394760,15330,15300,15330,15300,1321
20250117,092600,1870164060,15330,15330,15330,15290,4717
20250117,092500,1797946550,15330,15350,15360,15320,2867
20250117,092400,1753977020,15360,15370,15400,15350,3416
20250117,092300,1701492360,15370,15420,15430,15360,4160
20250117,092200,1637445130,15430,15400,15430,15400,491
20250117,092100,1629874600,15400,15440,15450,15400,4431
20250117,092000,1561542510,15450,15460,15460,15440,628
20250117,091900,1551840370,15460,15490,15490,15430,1986
20250117,091800,1521152280,15490,15510,15510,15480,149
20250117,091700,1518844520,15510,15500,15510,15480,2056
20250117,091600,1486989230,15500,15520,15580,15500,1099
20250117,091500,1469927240,15510,15510,15540,15500,1150
20250117,091400,1452087910,15510,15420,15510,15410,768
20250117,091300,1440213030,15420,15420,15450,15410,2514
20250117,091200,1401454160,15420,15430,15430,15400,3921
20250117,091100,1341034500,15430,15470,15470,15420,1790
20250117,091000,1313394600,15460,15460,15480,15450,1384
20250117,090900,1291995970,15460,15520,15530,15460,784
20250117,090800,1279843770,15530,15530,15540,15520,1187
20250117,090700,1261408920,15520,15410,15520,15410,1983
20250117,090600,1230711980,15400,15430,15500,15400,5755
20250117,090500,1141871890,15480,15370,15500,15360,7296
20250117,090400,1029320630,15420,15520,15520,15310,16881
20250117,090300,769276040,15520,15530,15560,15500,5133
20250117,090200,689624500,15530,15570,15650,15500,3704
20250117,090100,632013310,15570,15700,15700,15500,11567
20250117,090000,451506730,15700,15710,15820,15670,27834