stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,203400,3315731515,2530,2530,2530,2530,36872
20250123,203300,3315731515,2530,2530,2530,2530,0
20250123,203200,3315731515,2530,2530,2530,2530,0
20250123,203100,3315731515,2530,2530,2530,2530,0
20250123,203000,3315731515,2530,2530,2530,2530,0
20250123,202900,3315731515,2530,2530,2530,2530,0
20250123,202800,3315731515,2530,2530,2530,2530,0
20250123,202700,3315731515,2530,2530,2530,2530,0
20250123,202600,3315731515,2530,2530,2530,2530,0
20250123,202500,3315731515,2530,2530,2530,2530,0
20250123,202400,3315731515,2530,2530,2530,2530,0
20250123,202300,3315731515,2530,2530,2530,2530,0
20250123,202200,3315731515,2530,2530,2530,2530,0
20250123,202100,3315731515,2530,2530,2530,2530,0
20250123,202000,3315731515,2530,2530,2530,2530,0
20250123,201900,3315731515,2530,2530,2530,2530,0
20250123,201800,3315731515,2530,2530,2530,2530,0
20250123,201700,3315731515,2530,2530,2530,2530,0
20250123,201600,3315731515,2530,2530,2530,2530,0
20250123,201500,3315731515,2530,2530,2530,2530,0
20250123,201400,3315731515,2530,2530,2530,2530,0
20250123,201300,3315731515,2530,2530,2530,2530,0
20250123,201200,3315731515,2530,2530,2530,2530,0
20250123,201100,3315731515,2530,2530,2530,2530,0
20250123,201000,3315731515,2530,2530,2530,2530,0
20250123,200900,3315731515,2530,2530,2530,2530,0
20250123,200800,3315731515,2530,2530,2530,2530,0
20250123,200700,3315731515,2530,2530,2530,2530,0
20250123,200600,3315731515,2530,2530,2530,2530,0
20250123,200500,3315731515,2530,2530,2530,2530,0
20250123,200400,3315731515,2530,2530,2530,2530,36872
20250123,200300,3315731515,2530,2530,2530,2530,0
20250123,200200,3315731515,2530,2530,2530,2530,0
20250123,200100,3315731515,2530,2530,2530,2530,0
20250123,200000,3315731515,2530,2530,2530,2530,0
20250123,195900,3315731515,2530,2530,2530,2530,0
20250123,195800,3315731515,2530,2530,2530,2530,0
20250123,195700,3315731515,2530,2530,2530,2530,0
20250123,195600,3315731515,2530,2530,2530,2530,0
20250123,195500,3315731515,2530,2530,2530,2530,0
20250123,195400,3315731515,2530,2530,2530,2530,0
20250123,195300,3315731515,2530,2530,2530,2530,0
20250123,195200,3315731515,2530,2530,2530,2530,0
20250123,195100,3315731515,2530,2530,2530,2530,0
20250123,195000,3315731515,2530,2530,2530,2530,0
20250123,194900,3315731515,2530,2530,2530,2530,0
20250123,194800,3315731515,2530,2530,2530,2530,0
20250123,194700,3315731515,2530,2530,2530,2530,0
20250123,194600,3315731515,2530,2530,2530,2530,0
20250123,194500,3315731515,2530,2530,2530,2530,0
20250123,194400,3315731515,2530,2530,2530,2530,0
20250123,194300,3315731515,2530,2530,2530,2530,0
20250123,194200,3315731515,2530,2530,2530,2530,0
20250123,194100,3315731515,2530,2530,2530,2530,0
20250123,194000,3315731515,2530,2530,2530,2530,0
20250123,193900,3315731515,2530,2530,2530,2530,0
20250123,193800,3315731515,2530,2530,2530,2530,0
20250123,193700,3315731515,2530,2530,2530,2530,0
20250123,193600,3315731515,2530,2530,2530,2530,0
20250123,193500,3315731515,2530,2530,2530,2530,0
20250123,193400,3315731515,2530,2530,2530,2530,36872
20250123,193300,3315731515,2530,2530,2530,2530,0
20250123,193200,3315731515,2530,2530,2530,2530,0
20250123,193100,3315731515,2530,2530,2530,2530,0
20250123,193000,3315731515,2530,2530,2530,2530,0
20250123,192900,3315731515,2530,2530,2530,2530,0
20250123,192800,3315731515,2530,2530,2530,2530,0
20250123,192700,3315731515,2530,2530,2530,2530,0
20250123,192600,3315731515,2530,2530,2530,2530,0
20250123,192500,3315731515,2530,2530,2530,2530,0
20250123,192400,3315731515,2530,2530,2530,2530,0
20250123,192300,3315731515,2530,2530,2530,2530,0
20250123,192200,3315731515,2530,2530,2530,2530,0
20250123,192100,3315731515,2530,2530,2530,2530,0
20250123,192000,3315731515,2530,2530,2530,2530,0
20250123,191900,3315731515,2530,2530,2530,2530,0
20250123,191800,3315731515,2530,2530,2530,2530,0
20250123,191700,3315731515,2530,2530,2530,2530,0
20250123,191600,3315731515,2530,2530,2530,2530,0
20250123,191500,3315731515,2530,2530,2530,2530,0
20250123,191400,3315731515,2530,2530,2530,2530,0
20250123,191300,3315731515,2530,2530,2530,2530,0
20250123,191200,3315731515,2530,2530,2530,2530,0
20250123,191100,3315731515,2530,2530,2530,2530,0
20250123,191000,3315731515,2530,2530,2530,2530,0
20250123,190900,3315731515,2530,2530,2530,2530,0
20250123,190800,3315731515,2530,2530,2530,2530,0
20250123,190700,3315731515,2530,2530,2530,2530,0
20250123,190600,3315731515,2530,2530,2530,2530,0
20250123,190500,3315731515,2530,2530,2530,2530,0
20250123,190400,3315731515,2530,2530,2530,2530,36872
20250123,190300,3315731515,2530,2530,2530,2530,0
20250123,190200,3315731515,2530,2530,2530,2530,0
20250123,190100,3315731515,2530,2530,2530,2530,0
20250123,190000,3315731515,2530,2530,2530,2530,0
20250123,185900,3315731515,2530,2530,2530,2530,0
20250123,185800,3315731515,2530,2530,2530,2530,0
20250123,185700,3315731515,2530,2530,2530,2530,0
20250123,185600,3315731515,2530,2530,2530,2530,0
20250123,185500,3315731515,2530,2530,2530,2530,0
20250123,185400,3315731515,2530,2530,2530,2530,0
20250123,185300,3315731515,2530,2530,2530,2530,0
20250123,185200,3315731515,2530,2530,2530,2530,0
20250123,185100,3315731515,2530,2530,2530,2530,0
20250123,185000,3315731515,2530,2530,2530,2530,0
20250123,184900,3315731515,2530,2530,2530,2530,0
20250123,184800,3315731515,2530,2530,2530,2530,0
20250123,184700,3315731515,2530,2530,2530,2530,0
20250123,184600,3315731515,2530,2530,2530,2530,0
20250123,184500,3315731515,2530,2530,2530,2530,0
20250123,184400,3315731515,2530,2530,2530,2530,0
20250123,184300,3315731515,2530,2530,2530,2530,0
20250123,184200,3315731515,2530,2530,2530,2530,0
20250123,184100,3315731515,2530,2530,2530,2530,0
20250123,184000,3315731515,2530,2530,2530,2530,0
20250123,183900,3315731515,2530,2530,2530,2530,0
20250123,183800,3315731515,2530,2530,2530,2530,0
20250123,183700,3315731515,2530,2530,2530,2530,0
20250123,183600,3315731515,2530,2530,2530,2530,0
20250123,183500,3315731515,2530,2530,2530,2530,0
20250123,183400,3315731515,2530,2530,2530,2530,36872
20250123,183300,3315731515,2530,2530,2530,2530,0
20250123,183200,3315731515,2530,2530,2530,2530,0
20250123,183100,3315731515,2530,2530,2530,2530,0
20250123,183000,3315731515,2530,2530,2530,2530,0
20250123,182900,3315731515,2530,2530,2530,2530,0
20250123,182800,3315731515,2530,2530,2530,2530,0
20250123,182700,3315731515,2530,2530,2530,2530,0
20250123,182600,3315731515,2530,2530,2530,2530,0
20250123,182500,3315731515,2530,2530,2530,2530,0
20250123,182400,3315731515,2530,2530,2530,2530,0
20250123,182300,3315731515,2530,2530,2530,2530,0
20250123,182200,3315731515,2530,2530,2530,2530,0
20250123,182100,3315731515,2530,2530,2530,2530,0
20250123,182000,3315731515,2530,2530,2530,2530,0
20250123,181900,3315731515,2530,2530,2530,2530,0
20250123,181800,3315731515,2530,2530,2530,2530,0
20250123,181700,3315731515,2530,2530,2530,2530,0
20250123,181600,3315731515,2530,2530,2530,2530,0
20250123,181500,3315731515,2530,2530,2530,2530,0
20250123,181400,3315731515,2530,2530,2530,2530,0
20250123,181300,3315731515,2530,2530,2530,2530,0
20250123,181200,3315731515,2530,2530,2530,2530,0
20250123,181100,3315731515,2530,2530,2530,2530,0
20250123,181000,3315731515,2530,2530,2530,2530,0
20250123,180900,3315731515,2530,2530,2530,2530,0
20250123,180800,3315731515,2530,2530,2530,2530,0
20250123,180700,3315731515,2530,2530,2530,2530,0
20250123,180600,3315731515,2530,2530,2530,2530,0
20250123,180500,3315731515,2530,2530,2530,2530,0
20250123,180400,3315731515,2530,2530,2530,2530,36872
20250123,180300,3315731515,2530,2530,2530,2530,0
20250123,180200,3315731515,2530,2530,2530,2530,0
20250123,180100,3315731515,2530,2530,2530,2530,0
20250123,180000,3315731515,2530,2530,2530,2530,0
20250123,175900,3315731515,2530,2530,2530,2530,0
20250123,175800,3315731515,2530,2530,2530,2530,0
20250123,175700,3315731515,2530,2530,2530,2530,0
20250123,175600,3315731515,2530,2530,2530,2530,0
20250123,175500,3315731515,2530,2530,2530,2530,0
20250123,175400,3315731515,2530,2530,2530,2530,0
20250123,175300,3315731515,2530,2530,2530,2530,0
20250123,175200,3315731515,2530,2530,2530,2530,0
20250123,175100,3315731515,2530,2530,2530,2530,0
20250123,175000,3315731515,2530,2530,2530,2530,0
20250123,174900,3315731515,2530,2530,2530,2530,0
20250123,174800,3315731515,2530,2530,2530,2530,0
20250123,174700,3315731515,2530,2530,2530,2530,0
20250123,174600,3315731515,2530,2530,2530,2530,0
20250123,174500,3315731515,2530,2530,2530,2530,0
20250123,174400,3315731515,2530,2530,2530,2530,0
20250123,174300,3315731515,2530,2530,2530,2530,0
20250123,174200,3315731515,2530,2530,2530,2530,0
20250123,174100,3315731515,2530,2530,2530,2530,0
20250123,174000,3315731515,2530,2530,2530,2530,0
20250123,173900,3315731515,2530,2530,2530,2530,0
20250123,173800,3315731515,2530,2530,2530,2530,0
20250123,173700,3315731515,2530,2530,2530,2530,0
20250123,173600,3315731515,2530,2530,2530,2530,0
20250123,173500,3315731515,2530,2530,2530,2530,0
20250123,173400,3315731515,2530,2530,2530,2530,36872
20250123,173300,3315731515,2530,2530,2530,2530,0
20250123,173200,3315731515,2530,2530,2530,2530,0
20250123,173100,3315731515,2530,2530,2530,2530,0
20250123,173000,3315731515,2530,2530,2530,2530,0
20250123,172900,3315731515,2530,2530,2530,2530,0
20250123,172800,3315731515,2530,2530,2530,2530,0
20250123,172700,3315731515,2530,2530,2530,2530,0
20250123,172600,3315731515,2530,2530,2530,2530,0
20250123,172500,3315731515,2530,2530,2530,2530,0
20250123,172400,3315731515,2530,2530,2530,2530,0
20250123,172300,3315731515,2530,2530,2530,2530,0
20250123,172200,3315731515,2530,2530,2530,2530,0
20250123,172100,3315731515,2530,2530,2530,2530,0
20250123,172000,3315731515,2530,2530,2530,2530,0
20250123,171900,3315731515,2530,2530,2530,2530,0
20250123,171800,3315731515,2530,2530,2530,2530,0
20250123,171700,3315731515,2530,2530,2530,2530,0
20250123,171600,3315731515,2530,2530,2530,2530,0
20250123,171500,3315731515,2530,2530,2530,2530,0
20250123,171400,3315731515,2530,2530,2530,2530,0
20250123,171300,3315731515,2530,2530,2530,2530,0
20250123,171200,3315731515,2530,2530,2530,2530,0
20250123,171100,3315731515,2530,2530,2530,2530,0
20250123,171000,3315731515,2530,2530,2530,2530,0
20250123,170900,3315731515,2530,2530,2530,2530,0
20250123,170800,3315731515,2530,2530,2530,2530,0
20250123,170700,3315731515,2530,2530,2530,2530,0
20250123,170600,3315731515,2530,2530,2530,2530,0
20250123,170500,3315731515,2530,2530,2530,2530,0
20250123,170400,3315731515,2530,2530,2530,2530,36872
20250123,170300,3315731515,2530,2530,2530,2530,0
20250123,170200,3315731515,2530,2530,2530,2530,0
20250123,170100,3315731515,2530,2530,2530,2530,0
20250123,170000,3315731515,2530,2530,2530,2530,0
20250123,165900,3315731515,2530,2530,2530,2530,0
20250123,165800,3315731515,2530,2530,2530,2530,0
20250123,165700,3315731515,2530,2530,2530,2530,0
20250123,165600,3315731515,2530,2530,2530,2530,0
20250123,165500,3315731515,2530,2530,2530,2530,0
20250123,165400,3315731515,2530,2530,2530,2530,0
20250123,165300,3315731515,2530,2530,2530,2530,0
20250123,165200,3315731515,2530,2530,2530,2530,0
20250123,165100,3315731515,2530,2530,2530,2530,0
20250123,165000,3315731515,2530,2530,2530,2530,0
20250123,164900,3315731515,2530,2530,2530,2530,0
20250123,164800,3315731515,2530,2530,2530,2530,0
20250123,164700,3315731515,2530,2530,2530,2530,0
20250123,164600,3315731515,2530,2530,2530,2530,0
20250123,164500,3315731515,2530,2530,2530,2530,0
20250123,164400,3315731515,2530,2530,2530,2530,0
20250123,164300,3315731515,2530,2530,2530,2530,0
20250123,164200,3315731515,2530,2530,2530,2530,0
20250123,164100,3315731515,2530,2530,2530,2530,0
20250123,164000,3315731515,2530,2530,2530,2530,0
20250123,163900,3315731515,2530,2530,2530,2530,0
20250123,163800,3315731515,2530,2530,2530,2530,0
20250123,163700,3315731515,2530,2530,2530,2530,0
20250123,163600,3315731515,2530,2530,2530,2530,0
20250123,163500,3315731515,2530,2530,2530,2530,0
20250123,163400,3315731515,2530,2530,2530,2530,36872
20250123,163300,3315731515,2530,2530,2530,2530,0
20250123,163200,3315731515,2530,2530,2530,2530,0
20250123,163100,3315731515,2530,2530,2530,2530,0
20250123,163000,3315731515,2530,2530,2530,2530,0
20250123,162900,3315731515,2530,2530,2530,2530,0
20250123,162800,3315731515,2530,2530,2530,2530,0
20250123,162700,3315731515,2530,2530,2530,2530,0
20250123,162600,3315731515,2530,2530,2530,2530,0
20250123,162500,3315731515,2530,2530,2530,2530,0
20250123,162400,3315731515,2530,2530,2530,2530,0
20250123,162300,3315731515,2530,2530,2530,2530,0
20250123,162200,3315731515,2530,2530,2530,2530,0
20250123,162100,3315731515,2530,2530,2530,2530,0
20250123,162000,3315731515,2530,2530,2530,2530,0
20250123,161900,3315731515,2530,2530,2530,2530,0
20250123,161800,3315731515,2530,2530,2530,2530,0
20250123,161700,3315731515,2530,2530,2530,2530,0
20250123,161600,3315731515,2530,2530,2530,2530,0
20250123,161500,3315731515,2530,2530,2530,2530,0
20250123,161400,3315731515,2530,2530,2530,2530,0
20250123,161300,3315731515,2530,2530,2530,2530,0
20250123,161200,3315731515,2530,2530,2530,2530,0
20250123,161100,3315731515,2530,2530,2530,2530,0
20250123,161000,3315731515,2530,2530,2530,2530,0
20250123,160900,3315731515,2530,2530,2530,2530,0
20250123,160800,3315731515,2530,2530,2530,2530,0
20250123,160700,3315731515,2530,2530,2530,2530,0
20250123,160600,3315731515,2530,2530,2530,2530,0
20250123,160500,3315731515,2530,2530,2530,2530,0
20250123,160400,3315731515,2530,2530,2530,2530,36872
20250123,160300,3315731515,2530,2530,2530,2530,0
20250123,160200,3315731515,2530,2530,2530,2530,0
20250123,160100,3315731515,2530,2530,2530,2530,0
20250123,160000,3315731515,2530,2530,2530,2530,0
20250123,155900,3315731515,2530,2530,2530,2530,0
20250123,155800,3315731515,2530,2530,2530,2530,0
20250123,155700,3315731515,2530,2530,2530,2530,0
20250123,155600,3315731515,2530,2530,2530,2530,0
20250123,155500,3315731515,2530,2530,2530,2530,0
20250123,155400,3315731515,2530,2530,2530,2530,0
20250123,155300,3315731515,2530,2530,2530,2530,0
20250123,155200,3315731515,2530,2530,2530,2530,0
20250123,155100,3315731515,2530,2530,2530,2530,0
20250123,155000,3315731515,2530,2530,2530,2530,0
20250123,154900,3315731515,2530,2530,2530,2530,0
20250123,154800,3315731515,2530,2530,2530,2530,0
20250123,154700,3315731515,2530,2530,2530,2530,0
20250123,154600,3315731515,2530,2530,2530,2530,0
20250123,154500,3315731515,2530,2530,2530,2530,0
20250123,154400,3315731515,2530,2530,2530,2530,0
20250123,154300,3315731515,2530,2530,2530,2530,0
20250123,154200,3315731515,2530,2530,2530,2530,0
20250123,154100,3315731515,2530,2530,2530,2530,0
20250123,154000,3315731515,2530,2530,2530,2530,0
20250123,153900,3315731515,2530,2530,2530,2530,0
20250123,153800,3315731515,2530,2530,2530,2530,0
20250123,153700,3315731515,2530,2530,2530,2530,0
20250123,153600,3315731515,2530,2530,2530,2530,0
20250123,153500,3315731515,2530,2530,2530,2530,0
20250123,153400,3315731515,2530,2530,2530,2530,36872
20250123,153300,3315731515,2530,2530,2530,2530,0
20250123,153200,3315731515,2530,2530,2530,2530,0
20250123,153100,3315731515,2530,2530,2530,2530,0
20250123,153000,3315731515,2530,2530,2530,2530,36872
20250123,152900,3222445355,2510,2510,2510,2510,0
20250123,152800,3222445355,2510,2510,2510,2510,0
20250123,152700,3222445355,2510,2510,2510,2510,0
20250123,152600,3222445355,2510,2510,2510,2510,0
20250123,152500,3222445355,2510,2510,2510,2510,0
20250123,152400,3222445355,2510,2510,2510,2510,0
20250123,152300,3222445355,2510,2510,2510,2510,0
20250123,152200,3222445355,2510,2510,2510,2510,0
20250123,152100,3222445355,2510,2510,2510,2510,0
20250123,152000,3222445355,2510,2510,2510,2510,0
20250123,151900,3222445355,2510,2525,2530,2510,11166
20250123,151800,3194276000,2525,2530,2535,2515,19203
20250123,151700,3145800770,2530,2510,2530,2505,17956
20250123,151600,3100500545,2515,2500,2515,2500,10010
20250123,151500,3075331385,2510,2500,2510,2500,402
20250123,151400,3074325865,2500,2510,2510,2495,6419
20250123,151300,3058233230,2505,2495,2505,2490,9163
20250123,151200,3035316745,2490,2495,2495,2490,6459
20250123,151100,3019224040,2495,2495,2495,2495,20
20250123,151000,3019174140,2495,2495,2495,2495,404
20250123,150900,3018166160,2495,2495,2495,2485,1633
20250123,150800,3014097105,2500,2495,2500,2495,530
20250123,150700,3012773930,2500,2500,2500,2495,808
20250123,150600,3010753955,2500,2495,2500,2495,540
20250123,150500,3009404035,2480,2495,2495,2480,11015
20250123,150400,2982025045,2495,2495,2505,2495,9032
20250123,150300,2959435210,2495,2500,2505,2495,3750
20250123,150200,2950060205,2500,2500,2500,2500,200
20250123,150100,2949560205,2500,2495,2500,2495,1017
20250123,150000,2947021150,2495,2500,2500,2495,1737
20250123,145900,2942685685,2500,2495,2500,2495,861
20250123,145800,2940533540,2495,2495,2495,2495,231
20250123,145700,2939957195,2495,2490,2495,2490,703
20250123,145600,2938203220,2490,2495,2495,2490,1158
20250123,145500,2935319550,2495,2490,2495,2490,714
20250123,145400,2933541680,2490,2490,2490,2490,1461
20250123,145300,2929903790,2490,2490,2495,2490,415
20250123,145200,2928869100,2490,2480,2490,2480,353
20250123,145100,2927993560,2480,2490,2490,2480,4024
20250123,145000,2917992680,2500,2490,2500,2490,4066
20250123,144900,2907868290,2490,2495,2500,2490,321
20250123,144800,2907068485,2500,2500,2505,2500,1232
20250123,144700,2903987480,2500,2505,2505,2500,3783
20250123,144600,2894529970,2505,2500,2505,2500,572
20250123,144500,2893098415,2505,2495,2505,2495,3105
20250123,144400,2885336695,2490,2485,2490,2480,399
20250123,144300,2884345195,2480,2500,2500,2480,2319
20250123,144200,2878592400,2485,2505,2505,2480,20060
20250123,144100,2828663450,2510,2510,2510,2510,1797
20250123,144000,2824152980,2510,2510,2510,2510,0
20250123,143900,2824152980,2510,2510,2510,2510,425
20250123,143800,2823086230,2510,2505,2510,2505,8
20250123,143700,2823066165,2510,2510,2510,2510,1103
20250123,143600,2820297635,2510,2515,2515,2510,806
20250123,143500,2818273530,2515,2515,2515,2515,289
20250123,143400,2817546695,2515,2515,2515,2515,0
20250123,143300,2817546695,2515,2510,2515,2510,374
20250123,143200,2816607345,2510,2510,2510,2510,0
20250123,143100,2816607345,2510,2510,2510,2510,628
20250123,143000,2815031065,2510,2505,2510,2505,584
20250123,142900,2813568140,2510,2510,2510,2510,40
20250123,142800,2813467740,2510,2515,2515,2510,8050
20250123,142700,2793262135,2515,2515,2515,2515,115
20250123,142600,2792972910,2515,2515,2515,2510,594
20250123,142500,2791479500,2515,2510,2515,2510,1068
20250123,142400,2788796800,2510,2510,2515,2510,1171
20250123,142300,2785857535,2510,2515,2515,2510,306
20250123,142200,2785089470,2515,2515,2520,2515,1515
20250123,142100,2781278900,2520,2520,2520,2520,52
20250123,142000,2781147860,2520,2520,2520,2520,0
20250123,141900,2781147860,2520,2520,2520,2515,1395
20250123,141800,2777632710,2520,2515,2520,2515,1070
20250123,141700,2774936660,2515,2520,2520,2515,3454
20250123,141600,2766236730,2520,2515,2520,2515,7006
20250123,141500,2748587500,2515,2510,2515,2510,7214
20250123,141400,2730444295,2510,2510,2510,2510,50
20250123,141300,2730318795,2515,2510,2515,2510,1418
20250123,141200,2726754615,2510,2510,2510,2510,500
20250123,141100,2725499615,2505,2505,2505,2505,2294
20250123,141000,2719753145,2505,2515,2515,2505,3022
20250123,140900,2712168240,2515,2515,2515,2510,572
20250123,140800,2710729665,2515,2510,2515,2510,347
20250123,140700,2709857460,2510,2510,2510,2510,1335
20250123,140600,2706506610,2505,2505,2505,2505,700
20250123,140500,2704753110,2510,2510,2510,2510,755
20250123,140400,2702858060,2510,2505,2510,2505,2351
20250123,140300,2696966325,2505,2500,2505,2500,590
20250123,140200,2695491075,2500,2500,2500,2500,10
20250123,140100,2695466075,2505,2505,2505,2505,248
20250123,140000,2694844835,2510,2505,2510,2505,1206
20250123,135900,2691819450,2505,2505,2505,2505,282
20250123,135800,2691113040,2505,2510,2510,2505,1620
20250123,135700,2687054625,2510,2505,2510,2505,752
20250123,135600,2685167365,2500,2510,2510,2500,3394
20250123,135500,2676650075,2510,2510,2510,2510,0
20250123,135400,2676650075,2510,2510,2510,2510,0
20250123,135300,2676650075,2510,2510,2510,2510,1
20250123,135200,2676647565,2500,2500,2500,2500,277
20250123,135100,2675955065,2500,2500,2500,2500,1032
20250123,135000,2673375065,2500,2500,2500,2500,1281
20250123,134900,2670172565,2500,2505,2505,2500,7337
20250123,134800,2651820405,2505,2505,2505,2505,192
20250123,134700,2651339445,2505,2505,2505,2505,0
20250123,134600,2651339445,2505,2500,2505,2500,1045
20250123,134500,2648721895,2500,2500,2505,2500,765
20250123,134400,2646809390,2500,2505,2505,2500,1286
20250123,134300,2643590460,2505,2505,2505,2505,1898
20250123,134200,2638835970,2500,2500,2500,2495,1177
20250123,134100,2635893720,2495,2500,2500,2490,1290
20250123,134000,2632681560,2490,2480,2490,2480,265
20250123,133900,2632023360,2480,2495,2500,2480,21669
20250123,133800,2578084030,2495,2495,2495,2495,3062
20250123,133700,2570444340,2505,2500,2505,2500,1554
20250123,133600,2566558250,2500,2495,2500,2495,359
20250123,133500,2565661845,2500,2500,2500,2500,536
20250123,133400,2564321845,2505,2500,2510,2495,2002
20250123,133300,2559325830,2495,2500,2510,2495,831
20250123,133200,2557247440,2505,2510,2510,2505,485
20250123,133100,2556032510,2510,2510,2510,2510,1
20250123,133000,2556030000,2510,2515,2515,2510,543
20250123,132900,2554666390,2515,2515,2515,2515,156
20250123,132800,2554274050,2515,2515,2515,2515,58
20250123,132700,2554128180,2515,2515,2515,2515,1018
20250123,132600,2551567910,2515,2515,2530,2515,4903
20250123,132500,2539183005,2520,2515,2520,2515,1062
20250123,132400,2536510435,2520,2525,2525,2520,4441
20250123,132300,2525311900,2530,2530,2535,2530,3168
20250123,132200,2517294220,2525,2525,2525,2520,2421
20250123,132100,2511186080,2520,2515,2520,2515,5525
20250123,132000,2497287270,2510,2510,2510,2505,7592
20250123,131900,2478231365,2510,2505,2510,2505,1935
20250123,131800,2473383180,2500,2495,2500,2495,1800
20250123,131700,2468884090,2495,2495,2495,2495,491
20250123,131600,2467659045,2490,2495,2495,2485,895
20250123,131500,2465434900,2485,2490,2490,2485,900
20250123,131400,2463195730,2490,2495,2495,2490,428
20250123,131300,2462130000,2500,2495,2500,2495,12
20250123,131200,2462100045,2495,2495,2495,2495,11
20250123,131100,2462072600,2490,2490,2500,2485,10161
20250123,131000,2436821665,2485,2490,2505,2485,5514
20250123,130900,2423105075,2490,2505,2510,2490,10227
20250123,130800,2397591230,2505,2505,2505,2505,2100
20250123,130700,2392330730,2500,2505,2505,2500,622
20250123,130600,2390774970,2505,2500,2505,2500,601
20250123,130500,2389272465,2500,2505,2505,2500,620
20250123,130400,2387720870,2500,2505,2510,2500,3318
20250123,130300,2379409825,2510,2510,2510,2510,988
20250123,130200,2376929945,2500,2500,2505,2495,3957
20250123,130100,2367038745,2500,2495,2500,2495,1204
20250123,130000,2364029765,2495,2495,2500,2495,2586
20250123,125900,2357572435,2495,2495,2495,2495,1084
20250123,125800,2354867855,2495,2495,2495,2495,520
20250123,125700,2353570455,2500,2500,2500,2500,8
20250123,125600,2353550455,2495,2500,2500,2495,187
20250123,125500,2353083875,2490,2490,2500,2490,2635
20250123,125400,2346522505,2500,2495,2500,2490,1843
20250123,125300,2341928270,2490,2495,2500,2490,10578
20250123,125200,2315572215,2495,2495,2495,2495,550
20250123,125100,2314199965,2495,2495,2495,2495,2563
20250123,125000,2307805280,2495,2495,2495,2495,360
20250123,124900,2306907080,2495,2500,2505,2495,3851
20250123,124800,2297293670,2495,2510,2510,2495,4155
20250123,124700,2286913885,2510,2505,2510,2500,1500
20250123,124600,2283155495,2505,2505,2505,2505,914
20250123,124500,2280865925,2505,2505,2505,2505,373
20250123,124400,2279931560,2505,2505,2505,2505,843
20250123,124300,2277819845,2500,2500,2500,2500,215
20250123,124200,2277282345,2500,2505,2505,2500,846
20250123,124100,2275164595,2505,2500,2505,2500,466
20250123,124000,2273999590,2500,2500,2500,2500,387
20250123,123900,2273032090,2505,2500,2505,2500,401
20250123,123800,2272029335,2500,2505,2505,2500,139
20250123,123700,2271681310,2500,2505,2505,2500,109
20250123,123600,2271408805,2510,2505,2510,2505,86
20250123,123500,2271193370,2505,2510,2510,2505,1870
20250123,123400,2266500555,2510,2510,2510,2510,5
20250123,123300,2266488005,2510,2505,2510,2505,424
20250123,123200,2265425875,2505,2505,2505,2505,2885
20250123,123100,2258198950,2505,2505,2505,2505,400
20250123,123000,2257196950,2505,2500,2505,2495,956
20250123,122900,2254808790,2500,2510,2510,2500,1009
20250123,122800,2252280200,2510,2500,2510,2495,1062
20250123,122700,2249628240,2495,2495,2500,2495,2270
20250123,122600,2243963295,2495,2510,2510,2495,4486
20250123,122500,2232764485,2500,2510,2515,2500,4938
20250123,122400,2220385685,2515,2515,2515,2515,1401
20250123,122300,2216862170,2510,2510,2515,2510,838
20250123,122200,2214758600,2510,2505,2510,2505,4229
20250123,122100,2204144955,2500,2500,2505,2500,3850
20250123,122000,2194518680,2505,2500,2505,2500,2002
20250123,121900,2189513675,2505,2505,2505,2500,321
20250123,121800,2188710370,2505,2505,2505,2505,1556
20250123,121700,2184812590,2505,2510,2510,2505,324
20250123,121600,2183999965,2510,2510,2510,2510,61
20250123,121500,2183846855,2510,2515,2515,2505,1362
20250123,121400,2180424665,2510,2510,2510,2510,648
20250123,121300,2178798185,2510,2510,2510,2510,505
20250123,121200,2177530635,2520,2520,2520,2520,1
20250123,121100,2177528115,2515,2515,2515,2515,310
20250123,121000,2176748465,2515,2510,2515,2510,2165
20250123,120900,2171304145,2510,2505,2510,2500,5292
20250123,120800,2158036655,2505,2500,2505,2500,330
20250123,120700,2157210240,2500,2505,2505,2500,388
20250123,120600,2156240160,2505,2500,2505,2500,110
20250123,120500,2155964660,2500,2500,2500,2495,2190
20250123,120400,2150495275,2500,2500,2500,2500,991
20250123,120300,2148017775,2500,2500,2505,2500,572
20250123,120200,2146587325,2500,2505,2505,2500,102
20250123,120100,2146332320,2500,2505,2505,2500,1551
20250123,120000,2142454815,2500,2495,2500,2495,1290
20250123,115900,2139229865,2500,2500,2500,2500,2607
20250123,115800,2132712365,2500,2500,2500,2495,760
20250123,115700,2130812865,2500,2500,2500,2500,565
20250123,115600,2129400365,2500,2500,2500,2500,619
20250123,115500,2127852865,2500,2495,2500,2495,2763
20250123,115400,2120949160,2495,2500,2500,2495,1896
20250123,115300,2116216640,2500,2500,2500,2500,22
20250123,115200,2116161640,2500,2505,2505,2500,5471
20250123,115100,2102475745,2505,2500,2505,2500,386
20250123,115000,2101510155,2505,2505,2505,2505,153
20250123,114900,2101126890,2500,2495,2500,2495,9375
20250123,114800,2077709935,2495,2490,2500,2490,8108
20250123,114700,2057495965,2500,2500,2505,2500,1220
20250123,114600,2054445670,2500,2510,2510,2485,5577
20250123,114500,2040537655,2510,2505,2510,2505,1081
20250123,114400,2037826685,2500,2490,2500,2490,10083
20250123,114300,2012665530,2495,2505,2505,2480,47586
20250123,114200,1894290990,2505,2510,2510,2500,9526
20250123,114100,1870448060,2500,2505,2515,2500,24459
20250123,114000,1809278530,2505,2505,2505,2505,2988
20250123,113900,1801793590,2505,2520,2520,2505,19065
20250123,113800,1753961605,2515,2515,2515,2515,274
20250123,113700,1753272495,2515,2520,2520,2515,382
20250123,113600,1752309895,2520,2520,2525,2515,546
20250123,113500,1750935950,2525,2525,2525,2525,868
20250123,113400,1748744250,2525,2525,2525,2525,5
20250123,113300,1748731625,2520,2520,2520,2520,435
20250123,113200,1747635425,2520,2525,2530,2520,495
20250123,113100,1746385505,2530,2520,2530,2520,3680
20250123,113000,1737109990,2520,2505,2520,2505,6972
20250123,112900,1719576835,2510,2510,2515,2510,4307
20250123,112800,1708766215,2515,2510,2515,2510,14723
20250123,112700,1671801090,2510,2515,2515,2510,5080
20250123,112600,1659049565,2515,2515,2520,2515,6867
20250123,112500,1641777820,2520,2520,2520,2515,2690
20250123,112400,1635003155,2520,2520,2525,2520,1452
20250123,112300,1631344095,2525,2525,2525,2525,927
20250123,112200,1629003420,2525,2520,2525,2520,19
20250123,112100,1628955470,2520,2520,2525,2520,1656
20250123,112000,1624782340,2520,2515,2525,2510,7480
20250123,111900,1605943050,2515,2525,2525,2515,4336
20250123,111800,1595027710,2520,2520,2520,2520,1177
20250123,111700,1592061670,2520,2525,2525,2520,3382
20250123,111600,1583535120,2525,2525,2525,2515,1132
20250123,111500,1580681920,2520,2525,2525,2515,2553
20250123,111400,1574249840,2525,2525,2525,2520,1419
20250123,111300,1570668520,2520,2535,2535,2510,46689
20250123,111200,1453063670,2535,2535,2535,2530,6202
20250123,111100,1437366715,2535,2530,2545,2530,5961
20250123,111000,1422231825,2530,2540,2540,2525,13301
20250123,110900,1388602520,2545,2540,2545,2540,3
20250123,110800,1388594895,2545,2530,2550,2530,469
20250123,110700,1387404280,2530,2540,2540,2530,1115
20250123,110600,1384579010,2540,2545,2545,2530,9105
20250123,110500,1361504060,2540,2555,2555,2535,5502
20250123,110400,1347525760,2550,2540,2550,2540,2611
20250123,110300,1340877760,2540,2535,2540,2530,1343
20250123,110200,1337469400,2535,2545,2545,2530,8195
20250123,110100,1316669850,2545,2550,2555,2545,1210
20250123,110000,1313590350,2550,2550,2560,2550,1384
20250123,105900,1310060660,2560,2540,2560,2540,900
20250123,105800,1307769080,2540,2560,2560,2540,4184
20250123,105700,1297119210,2550,2560,2565,2550,643
20250123,105600,1295473510,2560,2560,2560,2560,594
20250123,105500,1293952870,2560,2560,2560,2560,134
20250123,105400,1293609830,2565,2565,2565,2565,500
20250123,105300,1292327330,2565,2550,2565,2545,3148
20250123,105200,1284314585,2565,2570,2575,2530,40129
20250123,105100,1182468670,2570,2565,2580,2565,356
20250123,105000,1181554495,2565,2565,2580,2565,300
20250123,104900,1180783975,2580,2580,2580,2565,615
20250123,104800,1179197365,2580,2580,2580,2575,1285
20250123,104700,1175882565,2580,2565,2580,2560,2763
20250123,104600,1168802970,2565,2580,2580,2565,261
20250123,104500,1168131870,2580,2585,2585,2570,624
20250123,104400,1166524930,2575,2580,2590,2570,1141
20250123,104300,1163586250,2585,2580,2585,2575,2369
20250123,104200,1157480665,2590,2590,2590,2580,6548
20250123,104100,1140558545,2590,2580,2590,2580,320
20250123,104000,1139730150,2590,2590,2590,2590,51
20250123,103900,1139598060,2590,2580,2595,2580,1349
20250123,103800,1136113705,2580,2580,2580,2560,6112
20250123,103700,1120450120,2580,2580,2580,2550,10271
20250123,103600,1094126225,2580,2585,2585,2575,4700
20250123,103500,1082000255,2585,2585,2585,2585,1201
20250123,103400,1078895670,2585,2585,2585,2575,4547
20250123,103300,1067166805,2585,2605,2605,2585,5321
20250123,103200,1053372920,2605,2590,2610,2590,2765
20250123,103100,1046175530,2615,2585,2615,2585,11541
20250123,103000,1016194050,2585,2570,2585,2570,13672
20250123,102900,981001590,2570,2570,2570,2570,754
20250123,102800,979063810,2570,2570,2570,2570,37
20250123,102700,978968720,2570,2565,2570,2565,36
20250123,102600,978876370,2565,2570,2570,2565,668
20250123,102500,977160610,2570,2560,2570,2560,300
20250123,102400,976389795,2560,2560,2560,2560,303
20250123,102300,975614115,2560,2560,2560,2560,18
20250123,102200,975568035,2560,2560,2560,2560,2842
20250123,102100,968292515,2560,2560,2560,2560,62
20250123,102000,968133795,2560,2560,2560,2560,313
20250123,101900,967332515,2560,2570,2570,2560,1001
20250123,101800,964769945,2560,2560,2560,2560,1100
20250123,101700,961953945,2560,2565,2565,2560,3702
20250123,101600,952473750,2565,2565,2565,2565,16
20250123,101500,952432710,2570,2570,2570,2570,392
20250123,101400,951425270,2570,2575,2575,2570,2538
20250123,101300,944899920,2575,2575,2575,2575,210
20250123,101200,944359170,2575,2575,2575,2570,1821
20250123,101100,939670130,2575,2565,2575,2565,948
20250123,101000,937236230,2575,2565,2575,2565,684
20250123,100900,935480085,2565,2565,2570,2565,416
20250123,100800,934412985,2570,2570,2570,2570,696
20250123,100700,932624265,2570,2565,2570,2560,806
20250123,100600,930557300,2570,2555,2570,2555,3750
20250123,100500,920956835,2555,2555,2560,2555,444
20250123,100400,919821815,2555,2555,2555,2550,214
20250123,100300,919276070,2555,2555,2555,2550,2202
20250123,100200,913657545,2550,2560,2560,2550,7178
20250123,100100,895283475,2545,2545,2545,2545,618
20250123,100000,893710665,2545,2555,2555,2545,2239
20250123,095900,888010590,2555,2565,2565,2555,2276
20250123,095800,882184400,2565,2565,2570,2565,158
20250123,095700,881779060,2560,2560,2570,2560,2154
20250123,095600,876259065,2555,2550,2560,2550,1697
20250123,095500,871928165,2550,2555,2555,2550,102
20250123,095400,871668055,2550,2550,2550,2545,3060
20250123,095300,863869855,2545,2545,2550,2545,1898
20250123,095200,859037365,2530,2545,2545,2530,3585
20250123,095100,849959595,2545,2540,2545,2530,11649
20250123,095000,820453315,2540,2540,2550,2535,1502
20250123,094900,816638890,2540,2545,2550,2540,1404
20250123,094800,813070070,2550,2550,2550,2550,505
20250123,094700,811782320,2545,2550,2550,2545,2590
20250123,094600,805185670,2550,2550,2550,2550,224
20250123,094500,804614470,2550,2560,2565,2530,42881
20250123,094400,695767490,2565,2565,2570,2550,1495
20250123,094300,691946195,2565,2570,2570,2565,367
20250123,094200,691004735,2570,2565,2570,2565,390
20250123,094100,690004375,2565,2550,2565,2550,1117
20250123,094000,687148575,2545,2555,2555,2545,9514
20250123,093900,662918460,2550,2560,2560,2550,410
20250123,093800,661871250,2555,2555,2555,2545,3151
20250123,093700,653838690,2555,2560,2560,2555,7328
20250123,093600,635104255,2565,2560,2565,2560,1037
20250123,093500,632449505,2565,2555,2565,2555,2879
20250123,093400,625083320,2560,2555,2560,2550,2655
20250123,093300,618308530,2560,2560,2560,2555,3770
20250123,093200,608657930,2565,2575,2575,2565,1480
20250123,093100,604858125,2575,2580,2580,2575,490
20250123,093000,603596350,2580,2570,2580,2570,816
20250123,092900,601496445,2575,2575,2575,2575,3068
20250123,092800,593596345,2575,2575,2580,2575,2306
20250123,092700,587658390,2575,2580,2585,2575,1337
20250123,092600,584212545,2585,2595,2595,2585,5291
20250123,092500,570512490,2595,2590,2595,2590,10524
20250123,092400,543208075,2590,2570,2590,2570,6638
20250123,092300,526040615,2570,2560,2570,2560,4115
20250123,092200,515489025,2555,2565,2565,2555,7616
20250123,092100,496025800,2560,2560,2565,2550,4349
20250123,092000,484902025,2555,2545,2560,2540,15370
20250123,091900,445718810,2540,2535,2545,2530,9197
20250123,091800,422341200,2535,2545,2550,2535,13322
20250123,091700,388519900,2540,2555,2555,2540,24209
20250123,091600,326889870,2555,2565,2570,2555,4159
20250123,091500,316241710,2565,2565,2570,2560,2337
20250123,091400,310247295,2560,2575,2575,2560,3235
20250123,091300,301945240,2570,2570,2575,2565,4171
20250123,091200,291240140,2570,2575,2575,2560,13602
20250123,091100,256331000,2575,2585,2585,2575,1674
20250123,091000,252016265,2585,2590,2590,2580,5207
20250123,090900,238572460,2590,2580,2590,2580,15524
20250123,090800,198518710,2580,2575,2580,2565,5648
20250123,090700,183987750,2575,2575,2575,2570,7185
20250123,090600,165507755,2575,2580,2580,2575,8669
20250123,090500,143177110,2590,2575,2590,2575,2193
20250123,090400,137520800,2575,2580,2590,2575,7586
20250123,090300,117979295,2580,2590,2600,2570,4238
20250123,090200,107037490,2590,2565,2595,2555,8922
20250123,090100,84084700,2555,2575,2575,2555,15038
20250123,090000,45559230,2570,2580,2580,2570,17016