stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,201300,1794222000,13800,13800,13800,13800,15502
20250109,201200,1794222000,13800,13800,13800,13800,0
20250109,201100,1794222000,13800,13800,13800,13800,0
20250109,201000,1794222000,13800,13800,13800,13800,0
20250109,200900,1794222000,13800,13800,13800,13800,0
20250109,200800,1794222000,13800,13800,13800,13800,0
20250109,200700,1794222000,13800,13800,13800,13800,0
20250109,200600,1794222000,13800,13800,13800,13800,0
20250109,200500,1794222000,13800,13800,13800,13800,0
20250109,200400,1794222000,13800,13800,13800,13800,0
20250109,200300,1794222000,13800,13800,13800,13800,0
20250109,200200,1794222000,13800,13800,13800,13800,0
20250109,200100,1794222000,13800,13800,13800,13800,0
20250109,200000,1794222000,13800,13800,13800,13800,0
20250109,195900,1794222000,13800,13800,13800,13800,0
20250109,195800,1794222000,13800,13800,13800,13800,0
20250109,195700,1794222000,13800,13800,13800,13800,0
20250109,195600,1794222000,13800,13800,13800,13800,0
20250109,195500,1794222000,13800,13800,13800,13800,0
20250109,195400,1794222000,13800,13800,13800,13800,0
20250109,195300,1794222000,13800,13800,13800,13800,0
20250109,195200,1794222000,13800,13800,13800,13800,0
20250109,195100,1794222000,13800,13800,13800,13800,0
20250109,195000,1794222000,13800,13800,13800,13800,0
20250109,194900,1794222000,13800,13800,13800,13800,0
20250109,194800,1794222000,13800,13800,13800,13800,0
20250109,194700,1794222000,13800,13800,13800,13800,0
20250109,194600,1794222000,13800,13800,13800,13800,0
20250109,194500,1794222000,13800,13800,13800,13800,0
20250109,194400,1794222000,13800,13800,13800,13800,0
20250109,194300,1794222000,13800,13800,13800,13800,15502
20250109,194200,1794222000,13800,13800,13800,13800,0
20250109,194100,1794222000,13800,13800,13800,13800,0
20250109,194000,1794222000,13800,13800,13800,13800,0
20250109,193900,1794222000,13800,13800,13800,13800,0
20250109,193800,1794222000,13800,13800,13800,13800,0
20250109,193700,1794222000,13800,13800,13800,13800,0
20250109,193600,1794222000,13800,13800,13800,13800,0
20250109,193500,1794222000,13800,13800,13800,13800,0
20250109,193400,1794222000,13800,13800,13800,13800,0
20250109,193300,1794222000,13800,13800,13800,13800,0
20250109,193200,1794222000,13800,13800,13800,13800,0
20250109,193100,1794222000,13800,13800,13800,13800,0
20250109,193000,1794222000,13800,13800,13800,13800,0
20250109,192900,1794222000,13800,13800,13800,13800,0
20250109,192800,1794222000,13800,13800,13800,13800,0
20250109,192700,1794222000,13800,13800,13800,13800,0
20250109,192600,1794222000,13800,13800,13800,13800,0
20250109,192500,1794222000,13800,13800,13800,13800,0
20250109,192400,1794222000,13800,13800,13800,13800,0
20250109,192300,1794222000,13800,13800,13800,13800,0
20250109,192200,1794222000,13800,13800,13800,13800,0
20250109,192100,1794222000,13800,13800,13800,13800,0
20250109,192000,1794222000,13800,13800,13800,13800,0
20250109,191900,1794222000,13800,13800,13800,13800,0
20250109,191800,1794222000,13800,13800,13800,13800,0
20250109,191700,1794222000,13800,13800,13800,13800,0
20250109,191600,1794222000,13800,13800,13800,13800,0
20250109,191500,1794222000,13800,13800,13800,13800,0
20250109,191400,1794222000,13800,13800,13800,13800,0
20250109,191300,1794222000,13800,13800,13800,13800,15502
20250109,191200,1794222000,13800,13800,13800,13800,0
20250109,191100,1794222000,13800,13800,13800,13800,0
20250109,191000,1794222000,13800,13800,13800,13800,0
20250109,190900,1794222000,13800,13800,13800,13800,0
20250109,190800,1794222000,13800,13800,13800,13800,0
20250109,190700,1794222000,13800,13800,13800,13800,0
20250109,190600,1794222000,13800,13800,13800,13800,0
20250109,190500,1794222000,13800,13800,13800,13800,0
20250109,190400,1794222000,13800,13800,13800,13800,0
20250109,190300,1794222000,13800,13800,13800,13800,0
20250109,190200,1794222000,13800,13800,13800,13800,0
20250109,190100,1794222000,13800,13800,13800,13800,0
20250109,190000,1794222000,13800,13800,13800,13800,0
20250109,185900,1794222000,13800,13800,13800,13800,0
20250109,185800,1794222000,13800,13800,13800,13800,0
20250109,185700,1794222000,13800,13800,13800,13800,0
20250109,185600,1794222000,13800,13800,13800,13800,0
20250109,185500,1794222000,13800,13800,13800,13800,0
20250109,185400,1794222000,13800,13800,13800,13800,0
20250109,185300,1794222000,13800,13800,13800,13800,0
20250109,185200,1794222000,13800,13800,13800,13800,0
20250109,185100,1794222000,13800,13800,13800,13800,0
20250109,185000,1794222000,13800,13800,13800,13800,0
20250109,184900,1794222000,13800,13800,13800,13800,0
20250109,184800,1794222000,13800,13800,13800,13800,0
20250109,184700,1794222000,13800,13800,13800,13800,0
20250109,184600,1794222000,13800,13800,13800,13800,0
20250109,184500,1794222000,13800,13800,13800,13800,0
20250109,184400,1794222000,13800,13800,13800,13800,0
20250109,184300,1794222000,13800,13800,13800,13800,15502
20250109,184200,1794222000,13800,13800,13800,13800,0
20250109,184100,1794222000,13800,13800,13800,13800,0
20250109,184000,1794222000,13800,13800,13800,13800,0
20250109,183900,1794222000,13800,13800,13800,13800,0
20250109,183800,1794222000,13800,13800,13800,13800,0
20250109,183700,1794222000,13800,13800,13800,13800,0
20250109,183600,1794222000,13800,13800,13800,13800,0
20250109,183500,1794222000,13800,13800,13800,13800,0
20250109,183400,1794222000,13800,13800,13800,13800,0
20250109,183300,1794222000,13800,13800,13800,13800,0
20250109,183200,1794222000,13800,13800,13800,13800,0
20250109,183100,1794222000,13800,13800,13800,13800,0
20250109,183000,1794222000,13800,13800,13800,13800,0
20250109,182900,1794222000,13800,13800,13800,13800,0
20250109,182800,1794222000,13800,13800,13800,13800,0
20250109,182700,1794222000,13800,13800,13800,13800,0
20250109,182600,1794222000,13800,13800,13800,13800,0
20250109,182500,1794222000,13800,13800,13800,13800,0
20250109,182400,1794222000,13800,13800,13800,13800,0
20250109,182300,1794222000,13800,13800,13800,13800,0
20250109,182200,1794222000,13800,13800,13800,13800,0
20250109,182100,1794222000,13800,13800,13800,13800,0
20250109,182000,1794222000,13800,13800,13800,13800,0
20250109,181900,1794222000,13800,13800,13800,13800,0
20250109,181800,1794222000,13800,13800,13800,13800,0
20250109,181700,1794222000,13800,13800,13800,13800,0
20250109,181600,1794222000,13800,13800,13800,13800,0
20250109,181500,1794222000,13800,13800,13800,13800,0
20250109,181400,1794222000,13800,13800,13800,13800,0
20250109,181300,1794222000,13800,13800,13800,13800,15502
20250109,181200,1794222000,13800,13800,13800,13800,0
20250109,181100,1794222000,13800,13800,13800,13800,0
20250109,181000,1794222000,13800,13800,13800,13800,0
20250109,180900,1794222000,13800,13800,13800,13800,0
20250109,180800,1794222000,13800,13800,13800,13800,0
20250109,180700,1794222000,13800,13800,13800,13800,0
20250109,180600,1794222000,13800,13800,13800,13800,0
20250109,180500,1794222000,13800,13800,13800,13800,0
20250109,180400,1794222000,13800,13800,13800,13800,0
20250109,180300,1794222000,13800,13800,13800,13800,0
20250109,180200,1794222000,13800,13800,13800,13800,0
20250109,180100,1794222000,13800,13800,13800,13800,0
20250109,180000,1794222000,13800,13800,13800,13800,0
20250109,175900,1794222000,13800,13800,13800,13800,0
20250109,175800,1794222000,13800,13800,13800,13800,0
20250109,175700,1794222000,13800,13800,13800,13800,0
20250109,175600,1794222000,13800,13800,13800,13800,0
20250109,175500,1794222000,13800,13800,13800,13800,0
20250109,175400,1794222000,13800,13800,13800,13800,0
20250109,175300,1794222000,13800,13800,13800,13800,0
20250109,175200,1794222000,13800,13800,13800,13800,0
20250109,175100,1794222000,13800,13800,13800,13800,0
20250109,175000,1794222000,13800,13800,13800,13800,0
20250109,174900,1794222000,13800,13800,13800,13800,0
20250109,174800,1794222000,13800,13800,13800,13800,0
20250109,174700,1794222000,13800,13800,13800,13800,0
20250109,174600,1794222000,13800,13800,13800,13800,0
20250109,174500,1794222000,13800,13800,13800,13800,0
20250109,174400,1794222000,13800,13800,13800,13800,0
20250109,174300,1794222000,13800,13800,13800,13800,15502
20250109,174200,1794222000,13800,13800,13800,13800,0
20250109,174100,1794222000,13800,13800,13800,13800,0
20250109,174000,1794222000,13800,13800,13800,13800,0
20250109,173900,1794222000,13800,13800,13800,13800,0
20250109,173800,1794222000,13800,13800,13800,13800,0
20250109,173700,1794222000,13800,13800,13800,13800,0
20250109,173600,1794222000,13800,13800,13800,13800,0
20250109,173500,1794222000,13800,13800,13800,13800,0
20250109,173400,1794222000,13800,13800,13800,13800,0
20250109,173300,1794222000,13800,13800,13800,13800,0
20250109,173200,1794222000,13800,13800,13800,13800,0
20250109,173100,1794222000,13800,13800,13800,13800,0
20250109,173000,1794222000,13800,13800,13800,13800,0
20250109,172900,1794222000,13800,13800,13800,13800,0
20250109,172800,1794222000,13800,13800,13800,13800,0
20250109,172700,1794222000,13800,13800,13800,13800,0
20250109,172600,1794222000,13800,13800,13800,13800,0
20250109,172500,1794222000,13800,13800,13800,13800,0
20250109,172400,1794222000,13800,13800,13800,13800,0
20250109,172300,1794222000,13800,13800,13800,13800,0
20250109,172200,1794222000,13800,13800,13800,13800,0
20250109,172100,1794222000,13800,13800,13800,13800,0
20250109,172000,1794222000,13800,13800,13800,13800,0
20250109,171900,1794222000,13800,13800,13800,13800,0
20250109,171800,1794222000,13800,13800,13800,13800,0
20250109,171700,1794222000,13800,13800,13800,13800,0
20250109,171600,1794222000,13800,13800,13800,13800,0
20250109,171500,1794222000,13800,13800,13800,13800,0
20250109,171400,1794222000,13800,13800,13800,13800,0
20250109,171300,1794222000,13800,13800,13800,13800,15502
20250109,171200,1794222000,13800,13800,13800,13800,0
20250109,171100,1794222000,13800,13800,13800,13800,0
20250109,171000,1794222000,13800,13800,13800,13800,0
20250109,170900,1794222000,13800,13800,13800,13800,0
20250109,170800,1794222000,13800,13800,13800,13800,0
20250109,170700,1794222000,13800,13800,13800,13800,0
20250109,170600,1794222000,13800,13800,13800,13800,0
20250109,170500,1794222000,13800,13800,13800,13800,0
20250109,170400,1794222000,13800,13800,13800,13800,0
20250109,170300,1794222000,13800,13800,13800,13800,0
20250109,170200,1794222000,13800,13800,13800,13800,0
20250109,170100,1794222000,13800,13800,13800,13800,0
20250109,170000,1794222000,13800,13800,13800,13800,0
20250109,165900,1794222000,13800,13800,13800,13800,0
20250109,165800,1794222000,13800,13800,13800,13800,0
20250109,165700,1794222000,13800,13800,13800,13800,0
20250109,165600,1794222000,13800,13800,13800,13800,0
20250109,165500,1794222000,13800,13800,13800,13800,0
20250109,165400,1794222000,13800,13800,13800,13800,0
20250109,165300,1794222000,13800,13800,13800,13800,0
20250109,165200,1794222000,13800,13800,13800,13800,0
20250109,165100,1794222000,13800,13800,13800,13800,0
20250109,165000,1794222000,13800,13800,13800,13800,0
20250109,164900,1794222000,13800,13800,13800,13800,0
20250109,164800,1794222000,13800,13800,13800,13800,0
20250109,164700,1794222000,13800,13800,13800,13800,0
20250109,164600,1794222000,13800,13800,13800,13800,0
20250109,164500,1794222000,13800,13800,13800,13800,0
20250109,164400,1794222000,13800,13800,13800,13800,0
20250109,164300,1794222000,13800,13800,13800,13800,15502
20250109,164200,1794222000,13800,13800,13800,13800,0
20250109,164100,1794222000,13800,13800,13800,13800,0
20250109,164000,1794222000,13800,13800,13800,13800,0
20250109,163900,1794222000,13800,13800,13800,13800,0
20250109,163800,1794222000,13800,13800,13800,13800,0
20250109,163700,1794222000,13800,13800,13800,13800,0
20250109,163600,1794222000,13800,13800,13800,13800,0
20250109,163500,1794222000,13800,13800,13800,13800,0
20250109,163400,1794222000,13800,13800,13800,13800,0
20250109,163300,1794222000,13800,13800,13800,13800,0
20250109,163200,1794222000,13800,13800,13800,13800,0
20250109,163100,1794222000,13800,13800,13800,13800,0
20250109,163000,1794222000,13800,13800,13800,13800,0
20250109,162900,1794222000,13800,13800,13800,13800,0
20250109,162800,1794222000,13800,13800,13800,13800,0
20250109,162700,1794222000,13800,13800,13800,13800,0
20250109,162600,1794222000,13800,13800,13800,13800,0
20250109,162500,1794222000,13800,13800,13800,13800,0
20250109,162400,1794222000,13800,13800,13800,13800,0
20250109,162300,1794222000,13800,13800,13800,13800,0
20250109,162200,1794222000,13800,13800,13800,13800,0
20250109,162100,1794222000,13800,13800,13800,13800,0
20250109,162000,1794222000,13800,13800,13800,13800,0
20250109,161900,1794222000,13800,13800,13800,13800,0
20250109,161800,1794222000,13800,13800,13800,13800,0
20250109,161700,1794222000,13800,13800,13800,13800,0
20250109,161600,1794222000,13800,13800,13800,13800,0
20250109,161500,1794222000,13800,13800,13800,13800,0
20250109,161400,1794222000,13800,13800,13800,13800,0
20250109,161300,1794222000,13800,13800,13800,13800,15502
20250109,161200,1794222000,13800,13800,13800,13800,0
20250109,161100,1794222000,13800,13800,13800,13800,0
20250109,161000,1794222000,13800,13800,13800,13800,0
20250109,160900,1794222000,13800,13800,13800,13800,0
20250109,160800,1794222000,13800,13800,13800,13800,0
20250109,160700,1794222000,13800,13800,13800,13800,0
20250109,160600,1794222000,13800,13800,13800,13800,0
20250109,160500,1794222000,13800,13800,13800,13800,0
20250109,160400,1794222000,13800,13800,13800,13800,0
20250109,160300,1794222000,13800,13800,13800,13800,0
20250109,160200,1794222000,13800,13800,13800,13800,0
20250109,160100,1794222000,13800,13800,13800,13800,0
20250109,160000,1794222000,13800,13800,13800,13800,0
20250109,155900,1794222000,13800,13800,13800,13800,0
20250109,155800,1794222000,13800,13800,13800,13800,0
20250109,155700,1794222000,13800,13800,13800,13800,0
20250109,155600,1794222000,13800,13800,13800,13800,0
20250109,155500,1794222000,13800,13800,13800,13800,0
20250109,155400,1794222000,13800,13800,13800,13800,0
20250109,155300,1794222000,13800,13800,13800,13800,0
20250109,155200,1794222000,13800,13800,13800,13800,0
20250109,155100,1794222000,13800,13800,13800,13800,0
20250109,155000,1794222000,13800,13800,13800,13800,0
20250109,154900,1794222000,13800,13800,13800,13800,0
20250109,154800,1794222000,13800,13800,13800,13800,0
20250109,154700,1794222000,13800,13800,13800,13800,0
20250109,154600,1794222000,13800,13800,13800,13800,0
20250109,154500,1794222000,13800,13800,13800,13800,0
20250109,154400,1794222000,13800,13800,13800,13800,0
20250109,154300,1794222000,13800,13800,13800,13800,15502
20250109,154200,1794222000,13800,13800,13800,13800,0
20250109,154100,1794222000,13800,13800,13800,13800,0
20250109,154000,1794222000,13800,13800,13800,13800,0
20250109,153900,1794222000,13800,13800,13800,13800,0
20250109,153800,1794222000,13800,13800,13800,13800,0
20250109,153700,1794222000,13800,13800,13800,13800,0
20250109,153600,1794222000,13800,13800,13800,13800,0
20250109,153500,1794222000,13800,13800,13800,13800,0
20250109,153400,1794222000,13800,13800,13800,13800,0
20250109,153300,1794222000,13800,13800,13800,13800,0
20250109,153200,1794222000,13800,13800,13800,13800,0
20250109,153100,1794222000,13800,13800,13800,13800,0
20250109,153000,1794222000,13800,13800,13800,13800,15502
20250109,152900,1580294400,13900,13900,13900,13900,0
20250109,152800,1580294400,13900,13900,13900,13900,0
20250109,152700,1580294400,13900,13900,13900,13900,0
20250109,152600,1580294400,13900,13900,13900,13900,0
20250109,152500,1580294400,13900,13900,13900,13900,0
20250109,152400,1580294400,13900,13900,13900,13900,0
20250109,152300,1580294400,13900,13900,13900,13900,0
20250109,152200,1580294400,13900,13900,13900,13900,0
20250109,152100,1580294400,13900,13900,13900,13900,0
20250109,152000,1580294400,13900,13900,13900,13900,0
20250109,151900,1580294400,13900,13900,13900,13890,122
20250109,151800,1578598650,13900,13880,13900,13870,163
20250109,151700,1576335530,13880,13810,13880,13810,150
20250109,151600,1574258240,13860,13840,13870,13800,304
20250109,151500,1570050900,13840,13850,13860,13800,305
20250109,151400,1565830460,13860,13810,13860,13810,347
20250109,151300,1561030790,13810,13800,13870,13800,362
20250109,151200,1556025380,13820,13800,13840,13760,328
20250109,151100,1551498340,13760,13750,13800,13740,404
20250109,151000,1545934480,13750,13760,13770,13750,393
20250109,150900,1540528110,13760,13750,13770,13750,363
20250109,150800,1535535650,13740,13760,13770,13740,367
20250109,150700,1530486200,13760,13780,13780,13750,512
20250109,150600,1523437350,13790,13790,13800,13780,338
20250109,150500,1518777750,13790,13790,13810,13790,456
20250109,150400,1512486870,13800,13810,13810,13790,375
20250109,150300,1507312630,13800,13790,13820,13790,304
20250109,150200,1503117960,13790,13810,13810,13790,327
20250109,150100,1498605050,13800,13810,13820,13800,335
20250109,150000,1493980250,13810,13810,13820,13800,425
20250109,145900,1488112840,13800,13810,13840,13800,446
20250109,145800,1481953700,13810,13840,13840,13810,407
20250109,145700,1476328800,13840,13860,13870,13840,561
20250109,145600,1468555860,13870,13890,13890,13860,563
20250109,145500,1460746550,13880,13900,13900,13870,273
20250109,145400,1456956690,13900,13880,13900,13880,149
20250109,145300,1454886850,13890,13880,13900,13880,426
20250109,145200,1448973350,13880,13900,13900,13880,55
20250109,145100,1448209010,13900,13910,13910,13900,98
20250109,145000,1446846560,13890,13870,13960,13860,538
20250109,144900,1439365830,13880,13880,13880,13870,100
20250109,144800,1437978270,13890,13890,13900,13880,189
20250109,144700,1435354250,13900,13870,13900,13870,185
20250109,144600,1432786830,13880,13920,13920,13870,219
20250109,144500,1429747260,13900,13870,13960,13860,377
20250109,144400,1424518020,13860,13870,13880,13860,260
20250109,144300,1420912340,13880,13910,13910,13870,77
20250109,144200,1419843290,13910,13870,13950,13860,535
20250109,144100,1412404940,13870,13880,13880,13870,108
20250109,144000,1410906770,13870,13880,13880,13870,99
20250109,143900,1409533300,13880,13890,13890,13870,114
20250109,143800,1407951140,13890,13890,13890,13870,157
20250109,143700,1405772620,13890,13880,13890,13870,239
20250109,143600,1402456240,13870,13880,13880,13870,74
20250109,143500,1401429630,13880,13870,13880,13870,179
20250109,143400,1398946620,13870,13880,13880,13860,64
20250109,143300,1398058710,13880,13860,13880,13860,257
20250109,143200,1394494580,13870,13870,13870,13860,163
20250109,143100,1392234920,13870,13870,13870,13860,100
20250109,143000,1390848560,13860,13870,13880,13860,233
20250109,142900,1387617420,13870,13870,13870,13860,226
20250109,142800,1384483450,13860,13860,13860,13860,224
20250109,142700,1381378810,13860,13880,13880,13860,62
20250109,142600,1380519310,13860,13870,13880,13860,275
20250109,142500,1376707010,13870,13880,13880,13870,92
20250109,142400,1375430610,13880,13890,13890,13880,53
20250109,142300,1374694960,13890,13870,13890,13870,119
20250109,142200,1373043870,13870,13860,13870,13860,168
20250109,142100,1370713930,13860,13870,13870,13860,106
20250109,142000,1369244560,13870,13860,13880,13860,117
20250109,141900,1367622910,13860,13860,13860,13850,259
20250109,141800,1364033230,13870,13860,13870,13860,136
20250109,141700,1362148260,13870,13870,13890,13870,229
20250109,141600,1358970910,13890,13900,13900,13890,204
20250109,141500,1356137250,13910,13940,13940,13890,234
20250109,141400,1352883720,13940,13960,13960,13940,328
20250109,141300,1348306920,13940,13890,14000,13890,586
20250109,141200,1340134540,13890,13890,13960,13870,424
20250109,141100,1334232280,13890,13880,13920,13860,642
20250109,141000,1325319810,13880,13910,13910,13870,1263
20250109,140900,1307795560,13910,13910,13970,13900,298
20250109,140800,1303646480,13910,13900,13910,13890,152
20250109,140700,1301532910,13900,13920,13930,13900,381
20250109,140600,1296232870,13920,13920,13930,13920,182
20250109,140500,1293698130,13930,13930,13930,13920,338
20250109,140400,1288990550,13930,13930,14000,13930,905
20250109,140300,1276358950,13940,13960,13990,13940,193
20250109,140200,1273666500,13940,13960,13970,13940,362
20250109,140100,1268613980,13960,13930,13970,13930,248
20250109,140000,1265152430,13970,13970,13990,13950,463
20250109,135900,1258684350,13990,13970,13990,13970,702
20250109,135800,1248868820,13960,13960,13970,13960,492
20250109,135700,1241998700,13960,13910,13960,13910,745
20250109,135600,1231628370,13910,13900,13910,13900,284
20250109,135500,1227678740,13900,13880,13900,13870,208
20250109,135400,1224789080,13890,13870,13910,13860,338
20250109,135300,1220097700,13870,13860,13870,13850,82
20250109,135200,1218961180,13860,13850,13860,13850,199
20250109,135100,1216204270,13850,13880,13890,13850,1018
20250109,135000,1202075830,13900,13890,13900,13890,343
20250109,134900,1197311530,13900,13900,13900,13890,11
20250109,134800,1197158640,13900,13900,13900,13890,3
20250109,134700,1197116950,13900,13890,13900,13880,13
20250109,134600,1196936310,13890,13900,13900,13890,9
20250109,134500,1196811220,13900,13900,13900,13880,560
20250109,134400,1189034480,13910,13900,13910,13900,23
20250109,134300,1188714770,13910,13910,13910,13900,3
20250109,134200,1188673050,13910,13910,13910,13910,1
20250109,134100,1188659140,13910,13890,13910,13890,3
20250109,134000,1188617440,13900,13910,13910,13890,135
20250109,133900,1186740950,13900,13900,13900,13900,2
20250109,133800,1186713150,13910,13900,13910,13900,38
20250109,133700,1186184930,13890,13900,13900,13890,22
20250109,133600,1185879140,13900,13900,13900,13900,9
20250109,133500,1185754040,13890,13900,13900,13890,51
20250109,133400,1185045150,13910,13900,13910,13900,53
20250109,133300,1184308440,13900,13890,13910,13890,44
20250109,133200,1183697250,13910,13890,13910,13890,8
20250109,133100,1183585990,13910,13890,13910,13890,110
20250109,133000,1182057000,13900,13900,13910,13900,1511
20250109,132900,1161052670,13910,13900,13910,13900,12
20250109,132800,1160885770,13910,13910,13910,13910,17
20250109,132700,1160649300,13900,13910,13910,13900,79
20250109,132600,1159550480,13920,13920,13920,13920,2
20250109,132500,1159522640,13910,13910,13920,13910,76
20250109,132400,1158465470,13910,13920,13920,13900,849
20250109,132300,1146648400,13920,13930,13930,13920,33
20250109,132200,1146188730,13920,13940,13940,13920,1359
20250109,132100,1127250170,13950,13950,13950,13940,14
20250109,132000,1127054890,13950,13950,13960,13950,236
20250109,131900,1123762680,13950,13960,13960,13950,2
20250109,131800,1123734770,13960,13960,13960,13960,3
20250109,131700,1123692890,13950,13950,13950,13950,1
20250109,131600,1123678940,13960,13960,13960,13960,17
20250109,131500,1123441620,13960,13970,13970,13960,70
20250109,131400,1122464410,13980,13970,13980,13970,2
20250109,131300,1122436460,13960,13970,13980,13960,45
20250109,131200,1121807810,13980,13970,13980,13960,202
20250109,131100,1118986040,13980,13980,13980,13980,2
20250109,131000,1118958080,13970,13970,13970,13970,75
20250109,130900,1117910330,13980,13980,13980,13980,2
20250109,130800,1117882370,13970,13970,13970,13970,19
20250109,130700,1117616940,13970,13980,13980,13970,31
20250109,130600,1117183670,13980,13960,13980,13960,214
20250109,130500,1114195850,13960,13960,13960,13960,43
20250109,130400,1113595570,13970,13990,13990,13970,72
20250109,130300,1112589100,13980,13970,13980,13970,116
20250109,130200,1110968570,13970,13960,13970,13960,2
20250109,130100,1110940640,13970,13960,13970,13950,34
20250109,130000,1110466000,13960,13960,13960,13960,51
20250109,125900,1109754040,13970,13960,13970,13960,112
20250109,125800,1108190400,13970,13960,13970,13960,36
20250109,125700,1107687820,13960,13960,13960,13950,17
20250109,125600,1107450540,13960,13960,13960,13960,5
20250109,125500,1107380740,13960,13980,13980,13960,70
20250109,125400,1106403060,13980,13990,13990,13980,12
20250109,125300,1106235220,13990,13990,14000,13980,2985
20250109,125200,1064475150,13980,13970,13980,13970,46
20250109,125100,1063832190,13960,13940,13960,13940,639
20250109,125000,1054924470,13940,13930,13940,13930,75
20250109,124900,1053879710,13930,13930,13930,13930,152
20250109,124800,1051762350,13930,13930,13930,13930,17
20250109,124700,1051525540,13930,13930,13930,13930,4
20250109,124600,1051469820,13930,13950,13960,13930,1205
20250109,124500,1034670290,13960,13980,13980,13950,120
20250109,124400,1032994420,13980,13970,13980,13970,8
20250109,124300,1032882640,13970,13980,13980,13970,64
20250109,124200,1031988250,13980,13980,13980,13970,15
20250109,124100,1031778560,13970,13980,13980,13970,31
20250109,124000,1031345380,13980,13980,13980,13980,26
20250109,123900,1030981900,13990,13980,13990,13980,3
20250109,123800,1030939950,13980,13990,13990,13970,19
20250109,123700,1030674260,14000,13990,14000,13990,28
20250109,123600,1030282520,14000,13950,14020,13940,492
20250109,123500,1023414330,13960,13970,13970,13960,1231
20250109,123400,1006227710,13980,13980,13980,13980,14
20250109,123300,1006031990,13970,13970,13970,13970,0
20250109,123200,1006031990,13970,13980,13980,13970,3
20250109,123100,1005990060,13980,13980,13980,13980,21
20250109,123000,1005696480,13980,13970,13980,13970,74
20250109,122900,1004662680,13970,14010,14010,13970,1161
20250109,122800,988430260,14010,14010,14010,14000,241
20250109,122700,985054820,14020,14020,14020,14020,12
20250109,122600,984886580,14010,14010,14010,14010,11
20250109,122500,984732470,14020,14020,14020,14010,171
20250109,122400,982335780,14020,14020,14020,14020,11
20250109,122300,982181560,14020,14010,14020,14010,22
20250109,122200,981873330,14020,14020,14020,14020,12
20250109,122100,981705090,14020,14020,14020,14020,0
20250109,122000,981705090,14020,14010,14020,14010,85
20250109,121900,980514120,14020,14020,14020,14020,1
20250109,121800,980500100,14020,14020,14020,14020,1
20250109,121700,980486080,14020,14020,14020,14020,13
20250109,121600,980303820,14020,14020,14020,14020,0
20250109,121500,980303820,14020,14020,14020,14000,117
20250109,121400,978664480,14020,14030,14030,13990,1059
20250109,121300,963839760,14030,14030,14030,14030,11
20250109,121200,963685430,14030,14030,14030,14020,3
20250109,121100,963643350,14020,14040,14050,14020,270
20250109,121000,959852720,14040,14030,14040,14030,87
20250109,120900,958631980,14030,14030,14030,14030,30
20250109,120800,958211080,14030,14030,14030,14030,12
20250109,120700,958042720,14030,14030,14030,14030,4
20250109,120600,957986600,14030,14030,14030,14020,223
20250109,120500,954860030,14030,14030,14030,14030,37
20250109,120400,954340920,14040,14040,14040,14040,178
20250109,120300,951841800,14050,14040,14050,14040,13
20250109,120200,951659160,14050,14050,14050,14050,1
20250109,120100,951645110,14050,14050,14050,14050,11
20250109,120000,951490560,14050,14050,14050,14040,75
20250109,115900,950437540,14050,14050,14050,14050,10
20250109,115800,950297040,14050,14050,14050,14050,152
20250109,115700,948161440,14050,14050,14050,14050,61
20250109,115600,947304390,14040,14030,14040,14030,320
20250109,115500,942812000,14040,14040,14040,14030,74
20250109,115400,941773760,14040,14040,14040,14040,10
20250109,115300,941633360,14040,14040,14050,14040,93
20250109,115200,940327440,14040,14040,14040,14040,63
20250109,115100,939442920,14040,14030,14040,14030,2
20250109,115000,939414850,14030,14040,14040,14030,76
20250109,114900,938348550,14040,14030,14040,14030,15
20250109,114800,938138000,14040,14050,14050,14040,655
20250109,114700,928935440,14050,14040,14060,14040,584
20250109,114600,920730480,14040,14040,14040,14040,6
20250109,114500,920646240,14030,14050,14050,14030,77
20250109,114400,919565060,14050,14050,14050,14050,6
20250109,114300,919480760,14050,14050,14050,14050,2
20250109,114200,919452660,14050,14040,14050,14040,516
20250109,114100,912205120,14040,14040,14040,14040,73
20250109,114000,911180200,14030,14040,14040,14030,85
20250109,113900,909987540,14040,14040,14040,14040,1
20250109,113800,909973500,14040,14040,14040,14040,12
20250109,113700,909805020,14040,14040,14040,14040,0
20250109,113600,909805020,14040,14020,14040,14020,72
20250109,113500,908794570,14020,14010,14030,13990,439
20250109,113400,902645680,14010,13990,14010,13990,2
20250109,113300,902617680,14010,14010,14010,14000,121
20250109,113200,900923550,14000,14000,14010,14000,38
20250109,113100,900391500,14000,14010,14010,13990,265
20250109,113000,896681670,14000,14030,14030,14000,126
20250109,112900,894916400,14030,14030,14030,14020,86
20250109,112800,893710570,14030,14040,14040,14030,248
20250109,112700,890231110,14040,14040,14040,14040,0
20250109,112600,890231110,14040,14040,14040,14030,149
20250109,112500,888139350,14040,14040,14040,14040,61
20250109,112400,887282910,14050,14040,14050,14040,54
20250109,112300,886524730,14040,14040,14040,14040,37
20250109,112200,886005250,14040,14040,14040,14030,340
20250109,112100,881231800,14040,14040,14050,14040,74
20250109,112000,880192760,14050,14040,14050,14040,74
20250109,111900,879153780,14050,14050,14050,14040,3
20250109,111800,879111640,14060,14060,14060,14060,20
20250109,111700,878830440,14060,14050,14060,14050,106
20250109,111600,877341130,14040,14050,14050,14040,4
20250109,111500,877284950,14040,14040,14040,14040,95
20250109,111400,875951150,14060,14040,14060,14030,402
20250109,111300,870303690,14040,14040,14040,14040,197
20250109,111200,867537810,14040,14040,14040,14040,31
20250109,111100,867102570,14040,14030,14040,14030,42
20250109,111000,866513250,14020,14020,14020,14010,370
20250109,110900,861325860,14010,14030,14030,14010,112
20250109,110800,859755720,14030,14040,14040,14030,46
20250109,110700,859110150,14030,14020,14040,14020,1581
20250109,110600,836933960,14020,14020,14020,14020,53
20250109,110500,836190900,14020,14020,14020,14010,493
20250109,110400,829280080,14010,14020,14020,14010,200
20250109,110300,826476160,14010,14020,14020,14010,14
20250109,110200,826279920,14020,14020,14020,14020,2
20250109,110100,826251880,14020,14010,14020,14000,61
20250109,110000,825397250,14010,14010,14010,14010,123
20250109,105900,823674020,14010,14020,14020,14010,6
20250109,105800,823589940,14020,14010,14020,14010,110
20250109,105700,822048740,14010,14000,14010,14000,113
20250109,105600,820465620,14000,14000,14000,14000,16
20250109,105500,820241620,14000,14000,14000,13980,179
20250109,105400,817737090,14010,14020,14020,14010,143
20250109,105300,815733230,14020,14010,14020,14010,360
20250109,105200,810688970,14010,14000,14010,13980,129
20250109,105100,808883050,14010,14000,14010,14000,121
20250109,105000,807188940,14000,14000,14000,13990,134
20250109,104900,805313770,13990,14000,14000,13990,135
20250109,104800,803424960,14000,14000,14000,14000,0
20250109,104700,803424960,14000,14000,14000,14000,113
20250109,104600,801842960,14000,14010,14010,14000,21
20250109,104500,801548950,14010,14000,14010,14000,143
20250109,104400,799546240,14010,14010,14010,14010,42
20250109,104300,798957820,14010,14010,14010,14010,0
20250109,104200,798957820,14010,14010,14010,14000,53
20250109,104100,798215700,14010,14010,14010,14010,51
20250109,104000,797501190,14020,14010,14020,14010,77
20250109,103900,796422400,14010,14000,14010,14000,641
20250109,103800,787447310,14000,14000,14000,13990,200
20250109,103700,784647320,14000,13980,14000,13980,1379
20250109,103600,765358620,13980,13980,13980,13980,40
20250109,103500,764799420,13980,13980,13980,13970,102
20250109,103400,763374360,13980,13980,13980,13980,1
20250109,103300,763360380,13980,13970,13980,13970,206
20250109,103200,760482550,13970,13970,13970,13970,32
20250109,103100,760035510,13960,13960,13960,13960,1
20250109,103000,760021550,13960,13960,13960,13930,146
20250109,102900,757984200,13960,13970,13970,13960,5
20250109,102800,757914370,13970,13950,13970,13950,98
20250109,102700,756545330,13940,13910,13940,13910,171
20250109,102600,754162650,13900,13900,13900,13900,149
20250109,102500,752091550,13890,13900,13900,13880,139
20250109,102400,750160140,13940,13950,13950,13910,328
20250109,102300,745592430,13960,13920,13980,13920,22
20250109,102200,745285660,13940,13950,13950,13920,75
20250109,102100,744240160,13940,13980,13980,13910,218
20250109,102000,741200630,13950,13920,13950,13890,244
20250109,101900,737804460,13920,13940,13940,13920,90
20250109,101800,736549980,13950,13940,13970,13940,316
20250109,101700,732137040,13950,13950,13950,13940,3
20250109,101600,732095200,13950,13940,13950,13940,33
20250109,101500,731634880,13950,13980,13980,13950,87
20250109,101400,730420320,13970,13980,13980,13970,11
20250109,101300,730266550,13980,13970,13980,13970,4
20250109,101200,730210650,13970,13950,13970,13950,118
20250109,101100,728563980,13940,13940,13950,13940,13
20250109,101000,728382650,13950,13950,13960,13950,56
20250109,100900,727601440,13950,13960,13960,13950,11
20250109,100800,727447890,13950,13960,13970,13950,1026
20250109,100700,713124930,13990,13980,14000,13980,599
20250109,100600,704750310,13970,13960,13970,13960,20
20250109,100500,704470950,13970,13970,13980,13960,62
20250109,100400,703604800,13960,13960,13980,13960,30
20250109,100300,703185450,13970,13950,13970,13950,71
20250109,100200,702193640,13960,13940,13970,13940,82
20250109,100100,701049030,13950,13960,13960,13930,142
20250109,100000,699069110,13960,13970,13980,13960,31
20250109,095900,698636030,13980,13970,13980,13960,317
20250109,095800,694205390,13980,13980,13980,13970,244
20250109,095700,690795300,13970,13970,13980,13970,22
20250109,095600,690487770,13980,13980,13980,13970,5
20250109,095500,690417890,13970,13980,13980,13950,93
20250109,095400,689118600,13970,13980,13980,13960,33
20250109,095300,688657420,13970,14010,14020,13960,264
20250109,095200,684966080,14010,14020,14030,14010,58
20250109,095100,684153000,14030,14000,14040,14000,2284
20250109,095000,652152630,14000,13960,14000,13950,13868
20250109,094900,458447430,13960,13940,13960,13940,5226
20250109,094800,385500460,13950,13920,13950,13920,842
20250109,094700,373772460,13930,13870,13930,13870,613
20250109,094600,365254290,13870,13850,13870,13840,2074
20250109,094500,336527680,13840,13840,13850,13830,1794
20250109,094400,311697640,13830,13840,13840,13830,54
20250109,094300,310950800,13830,13830,13840,13830,879
20250109,094200,298785480,13830,13840,13840,13830,5
20250109,094100,298716300,13830,13830,13870,13830,2574
20250109,094000,263089210,13840,13880,13880,13840,4165
20250109,093900,205388540,13900,13870,13900,13870,203
20250109,093800,202568160,13860,13860,13870,13850,20
20250109,093700,202291070,13850,13850,13860,13850,55
20250109,093600,201529300,13850,13890,13890,13830,754
20250109,093500,191092320,13890,13860,13890,13850,175
20250109,093400,188664310,13860,13910,13910,13860,1406
20250109,093300,169123490,13930,13910,13930,13910,94
20250109,093200,167814090,13910,13920,13960,13910,457
20250109,093100,161441180,13930,13920,13930,13920,18
20250109,093000,161190500,13920,13910,13940,13910,12
20250109,092900,161023350,13910,13910,13940,13910,37
20250109,092800,160507720,13940,13930,13960,13920,198
20250109,092700,157747060,13940,13910,13960,13910,513
20250109,092600,150590050,13910,13920,13950,13910,971
20250109,092500,137063290,13910,13920,13930,13910,178
20250109,092400,134583810,13920,13880,13930,13880,76
20250109,092300,133525730,13910,13940,13950,13880,175
20250109,092200,131090210,13950,13910,13950,13880,730
20250109,092100,120924320,13910,13910,13920,13890,75
20250109,092000,119881090,13910,13900,13920,13900,291
20250109,091900,115830930,13910,13860,13910,13860,570
20250109,091800,107914390,13860,13860,13870,13860,181
20250109,091700,105404360,13840,13820,13870,13820,185
20250109,091600,102841990,13840,13780,13840,13780,937
20250109,091500,89894330,13780,13780,13810,13780,86
20250109,091400,88708220,13790,13780,13790,13780,18
20250109,091300,88460040,13780,13780,13810,13780,537
20250109,091200,81044830,13810,13780,13820,13780,178
20250109,091100,78586760,13810,13800,13810,13780,32
20250109,091000,78144920,13780,13740,13800,13740,285
20250109,090900,74217420,13780,13740,13780,13710,168
20250109,090800,71909570,13770,13710,13770,13710,214
20250109,090700,68965980,13730,13730,13730,13700,207
20250109,090600,66127860,13730,13760,13760,13720,10
20250109,090500,65990360,13760,13700,13760,13700,101
20250109,090400,64605580,13700,13700,13700,13700,11
20250109,090300,64454880,13670,13720,13720,13670,2068
20250109,090200,36131930,13720,13720,13780,13700,557
20250109,090100,28493770,13700,13780,13780,13700,1528
20250109,090000,7496840,13780,13780,13810,13770,544