stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,204100,1697299085,4260,4260,4260,4260,6262
20250123,204000,1697299085,4260,4260,4260,4260,0
20250123,203900,1697299085,4260,4260,4260,4260,0
20250123,203800,1697299085,4260,4260,4260,4260,0
20250123,203700,1697299085,4260,4260,4260,4260,0
20250123,203600,1697299085,4260,4260,4260,4260,0
20250123,203500,1697299085,4260,4260,4260,4260,0
20250123,203400,1697299085,4260,4260,4260,4260,0
20250123,203300,1697299085,4260,4260,4260,4260,0
20250123,203200,1697299085,4260,4260,4260,4260,0
20250123,203100,1697299085,4260,4260,4260,4260,0
20250123,203000,1697299085,4260,4260,4260,4260,0
20250123,202900,1697299085,4260,4260,4260,4260,0
20250123,202800,1697299085,4260,4260,4260,4260,0
20250123,202700,1697299085,4260,4260,4260,4260,0
20250123,202600,1697299085,4260,4260,4260,4260,0
20250123,202500,1697299085,4260,4260,4260,4260,0
20250123,202400,1697299085,4260,4260,4260,4260,0
20250123,202300,1697299085,4260,4260,4260,4260,0
20250123,202200,1697299085,4260,4260,4260,4260,0
20250123,202100,1697299085,4260,4260,4260,4260,0
20250123,202000,1697299085,4260,4260,4260,4260,0
20250123,201900,1697299085,4260,4260,4260,4260,0
20250123,201800,1697299085,4260,4260,4260,4260,0
20250123,201700,1697299085,4260,4260,4260,4260,0
20250123,201600,1697299085,4260,4260,4260,4260,0
20250123,201500,1697299085,4260,4260,4260,4260,0
20250123,201400,1697299085,4260,4260,4260,4260,0
20250123,201300,1697299085,4260,4260,4260,4260,0
20250123,201200,1697299085,4260,4260,4260,4260,0
20250123,201100,1697299085,4260,4260,4260,4260,6262
20250123,201000,1697299085,4260,4260,4260,4260,0
20250123,200900,1697299085,4260,4260,4260,4260,0
20250123,200800,1697299085,4260,4260,4260,4260,0
20250123,200700,1697299085,4260,4260,4260,4260,0
20250123,200600,1697299085,4260,4260,4260,4260,0
20250123,200500,1697299085,4260,4260,4260,4260,0
20250123,200400,1697299085,4260,4260,4260,4260,0
20250123,200300,1697299085,4260,4260,4260,4260,0
20250123,200200,1697299085,4260,4260,4260,4260,0
20250123,200100,1697299085,4260,4260,4260,4260,0
20250123,200000,1697299085,4260,4260,4260,4260,0
20250123,195900,1697299085,4260,4260,4260,4260,0
20250123,195800,1697299085,4260,4260,4260,4260,0
20250123,195700,1697299085,4260,4260,4260,4260,0
20250123,195600,1697299085,4260,4260,4260,4260,0
20250123,195500,1697299085,4260,4260,4260,4260,0
20250123,195400,1697299085,4260,4260,4260,4260,0
20250123,195300,1697299085,4260,4260,4260,4260,0
20250123,195200,1697299085,4260,4260,4260,4260,0
20250123,195100,1697299085,4260,4260,4260,4260,0
20250123,195000,1697299085,4260,4260,4260,4260,0
20250123,194900,1697299085,4260,4260,4260,4260,0
20250123,194800,1697299085,4260,4260,4260,4260,0
20250123,194700,1697299085,4260,4260,4260,4260,0
20250123,194600,1697299085,4260,4260,4260,4260,0
20250123,194500,1697299085,4260,4260,4260,4260,0
20250123,194400,1697299085,4260,4260,4260,4260,0
20250123,194300,1697299085,4260,4260,4260,4260,0
20250123,194200,1697299085,4260,4260,4260,4260,0
20250123,194100,1697299085,4260,4260,4260,4260,6262
20250123,194000,1697299085,4260,4260,4260,4260,0
20250123,193900,1697299085,4260,4260,4260,4260,0
20250123,193800,1697299085,4260,4260,4260,4260,0
20250123,193700,1697299085,4260,4260,4260,4260,0
20250123,193600,1697299085,4260,4260,4260,4260,0
20250123,193500,1697299085,4260,4260,4260,4260,0
20250123,193400,1697299085,4260,4260,4260,4260,0
20250123,193300,1697299085,4260,4260,4260,4260,0
20250123,193200,1697299085,4260,4260,4260,4260,0
20250123,193100,1697299085,4260,4260,4260,4260,0
20250123,193000,1697299085,4260,4260,4260,4260,0
20250123,192900,1697299085,4260,4260,4260,4260,0
20250123,192800,1697299085,4260,4260,4260,4260,0
20250123,192700,1697299085,4260,4260,4260,4260,0
20250123,192600,1697299085,4260,4260,4260,4260,0
20250123,192500,1697299085,4260,4260,4260,4260,0
20250123,192400,1697299085,4260,4260,4260,4260,0
20250123,192300,1697299085,4260,4260,4260,4260,0
20250123,192200,1697299085,4260,4260,4260,4260,0
20250123,192100,1697299085,4260,4260,4260,4260,0
20250123,192000,1697299085,4260,4260,4260,4260,0
20250123,191900,1697299085,4260,4260,4260,4260,0
20250123,191800,1697299085,4260,4260,4260,4260,0
20250123,191700,1697299085,4260,4260,4260,4260,0
20250123,191600,1697299085,4260,4260,4260,4260,0
20250123,191500,1697299085,4260,4260,4260,4260,0
20250123,191400,1697299085,4260,4260,4260,4260,0
20250123,191300,1697299085,4260,4260,4260,4260,0
20250123,191200,1697299085,4260,4260,4260,4260,0
20250123,191100,1697299085,4260,4260,4260,4260,6262
20250123,191000,1697299085,4260,4260,4260,4260,0
20250123,190900,1697299085,4260,4260,4260,4260,0
20250123,190800,1697299085,4260,4260,4260,4260,0
20250123,190700,1697299085,4260,4260,4260,4260,0
20250123,190600,1697299085,4260,4260,4260,4260,0
20250123,190500,1697299085,4260,4260,4260,4260,0
20250123,190400,1697299085,4260,4260,4260,4260,0
20250123,190300,1697299085,4260,4260,4260,4260,0
20250123,190200,1697299085,4260,4260,4260,4260,0
20250123,190100,1697299085,4260,4260,4260,4260,0
20250123,190000,1697299085,4260,4260,4260,4260,0
20250123,185900,1697299085,4260,4260,4260,4260,0
20250123,185800,1697299085,4260,4260,4260,4260,0
20250123,185700,1697299085,4260,4260,4260,4260,0
20250123,185600,1697299085,4260,4260,4260,4260,0
20250123,185500,1697299085,4260,4260,4260,4260,0
20250123,185400,1697299085,4260,4260,4260,4260,0
20250123,185300,1697299085,4260,4260,4260,4260,0
20250123,185200,1697299085,4260,4260,4260,4260,0
20250123,185100,1697299085,4260,4260,4260,4260,0
20250123,185000,1697299085,4260,4260,4260,4260,0
20250123,184900,1697299085,4260,4260,4260,4260,0
20250123,184800,1697299085,4260,4260,4260,4260,0
20250123,184700,1697299085,4260,4260,4260,4260,0
20250123,184600,1697299085,4260,4260,4260,4260,0
20250123,184500,1697299085,4260,4260,4260,4260,0
20250123,184400,1697299085,4260,4260,4260,4260,0
20250123,184300,1697299085,4260,4260,4260,4260,0
20250123,184200,1697299085,4260,4260,4260,4260,0
20250123,184100,1697299085,4260,4260,4260,4260,6262
20250123,184000,1697299085,4260,4260,4260,4260,0
20250123,183900,1697299085,4260,4260,4260,4260,0
20250123,183800,1697299085,4260,4260,4260,4260,0
20250123,183700,1697299085,4260,4260,4260,4260,0
20250123,183600,1697299085,4260,4260,4260,4260,0
20250123,183500,1697299085,4260,4260,4260,4260,0
20250123,183400,1697299085,4260,4260,4260,4260,0
20250123,183300,1697299085,4260,4260,4260,4260,0
20250123,183200,1697299085,4260,4260,4260,4260,0
20250123,183100,1697299085,4260,4260,4260,4260,0
20250123,183000,1697299085,4260,4260,4260,4260,0
20250123,182900,1697299085,4260,4260,4260,4260,0
20250123,182800,1697299085,4260,4260,4260,4260,0
20250123,182700,1697299085,4260,4260,4260,4260,0
20250123,182600,1697299085,4260,4260,4260,4260,0
20250123,182500,1697299085,4260,4260,4260,4260,0
20250123,182400,1697299085,4260,4260,4260,4260,0
20250123,182300,1697299085,4260,4260,4260,4260,0
20250123,182200,1697299085,4260,4260,4260,4260,0
20250123,182100,1697299085,4260,4260,4260,4260,0
20250123,182000,1697299085,4260,4260,4260,4260,0
20250123,181900,1697299085,4260,4260,4260,4260,0
20250123,181800,1697299085,4260,4260,4260,4260,0
20250123,181700,1697299085,4260,4260,4260,4260,0
20250123,181600,1697299085,4260,4260,4260,4260,0
20250123,181500,1697299085,4260,4260,4260,4260,0
20250123,181400,1697299085,4260,4260,4260,4260,0
20250123,181300,1697299085,4260,4260,4260,4260,0
20250123,181200,1697299085,4260,4260,4260,4260,0
20250123,181100,1697299085,4260,4260,4260,4260,6262
20250123,181000,1697299085,4260,4260,4260,4260,0
20250123,180900,1697299085,4260,4260,4260,4260,0
20250123,180800,1697299085,4260,4260,4260,4260,0
20250123,180700,1697299085,4260,4260,4260,4260,0
20250123,180600,1697299085,4260,4260,4260,4260,0
20250123,180500,1697299085,4260,4260,4260,4260,0
20250123,180400,1697299085,4260,4260,4260,4260,0
20250123,180300,1697299085,4260,4260,4260,4260,0
20250123,180200,1697299085,4260,4260,4260,4260,0
20250123,180100,1697299085,4260,4260,4260,4260,0
20250123,180000,1697299085,4260,4260,4260,4260,0
20250123,175900,1697299085,4260,4260,4260,4260,0
20250123,175800,1697299085,4260,4260,4260,4260,0
20250123,175700,1697299085,4260,4260,4260,4260,0
20250123,175600,1697299085,4260,4260,4260,4260,0
20250123,175500,1697299085,4260,4260,4260,4260,0
20250123,175400,1697299085,4260,4260,4260,4260,0
20250123,175300,1697299085,4260,4260,4260,4260,0
20250123,175200,1697299085,4260,4260,4260,4260,0
20250123,175100,1697299085,4260,4260,4260,4260,0
20250123,175000,1697299085,4260,4260,4260,4260,0
20250123,174900,1697299085,4260,4260,4260,4260,0
20250123,174800,1697299085,4260,4260,4260,4260,0
20250123,174700,1697299085,4260,4260,4260,4260,0
20250123,174600,1697299085,4260,4260,4260,4260,0
20250123,174500,1697299085,4260,4260,4260,4260,0
20250123,174400,1697299085,4260,4260,4260,4260,0
20250123,174300,1697299085,4260,4260,4260,4260,0
20250123,174200,1697299085,4260,4260,4260,4260,0
20250123,174100,1697299085,4260,4260,4260,4260,6262
20250123,174000,1697299085,4260,4260,4260,4260,0
20250123,173900,1697299085,4260,4260,4260,4260,0
20250123,173800,1697299085,4260,4260,4260,4260,0
20250123,173700,1697299085,4260,4260,4260,4260,0
20250123,173600,1697299085,4260,4260,4260,4260,0
20250123,173500,1697299085,4260,4260,4260,4260,0
20250123,173400,1697299085,4260,4260,4260,4260,0
20250123,173300,1697299085,4260,4260,4260,4260,0
20250123,173200,1697299085,4260,4260,4260,4260,0
20250123,173100,1697299085,4260,4260,4260,4260,0
20250123,173000,1697299085,4260,4260,4260,4260,0
20250123,172900,1697299085,4260,4260,4260,4260,0
20250123,172800,1697299085,4260,4260,4260,4260,0
20250123,172700,1697299085,4260,4260,4260,4260,0
20250123,172600,1697299085,4260,4260,4260,4260,0
20250123,172500,1697299085,4260,4260,4260,4260,0
20250123,172400,1697299085,4260,4260,4260,4260,0
20250123,172300,1697299085,4260,4260,4260,4260,0
20250123,172200,1697299085,4260,4260,4260,4260,0
20250123,172100,1697299085,4260,4260,4260,4260,0
20250123,172000,1697299085,4260,4260,4260,4260,0
20250123,171900,1697299085,4260,4260,4260,4260,0
20250123,171800,1697299085,4260,4260,4260,4260,0
20250123,171700,1697299085,4260,4260,4260,4260,0
20250123,171600,1697299085,4260,4260,4260,4260,0
20250123,171500,1697299085,4260,4260,4260,4260,0
20250123,171400,1697299085,4260,4260,4260,4260,0
20250123,171300,1697299085,4260,4260,4260,4260,0
20250123,171200,1697299085,4260,4260,4260,4260,0
20250123,171100,1697299085,4260,4260,4260,4260,6262
20250123,171000,1697299085,4260,4260,4260,4260,0
20250123,170900,1697299085,4260,4260,4260,4260,0
20250123,170800,1697299085,4260,4260,4260,4260,0
20250123,170700,1697299085,4260,4260,4260,4260,0
20250123,170600,1697299085,4260,4260,4260,4260,0
20250123,170500,1697299085,4260,4260,4260,4260,0
20250123,170400,1697299085,4260,4260,4260,4260,0
20250123,170300,1697299085,4260,4260,4260,4260,0
20250123,170200,1697299085,4260,4260,4260,4260,0
20250123,170100,1697299085,4260,4260,4260,4260,0
20250123,170000,1697299085,4260,4260,4260,4260,0
20250123,165900,1697299085,4260,4260,4260,4260,0
20250123,165800,1697299085,4260,4260,4260,4260,0
20250123,165700,1697299085,4260,4260,4260,4260,0
20250123,165600,1697299085,4260,4260,4260,4260,0
20250123,165500,1697299085,4260,4260,4260,4260,0
20250123,165400,1697299085,4260,4260,4260,4260,0
20250123,165300,1697299085,4260,4260,4260,4260,0
20250123,165200,1697299085,4260,4260,4260,4260,0
20250123,165100,1697299085,4260,4260,4260,4260,0
20250123,165000,1697299085,4260,4260,4260,4260,0
20250123,164900,1697299085,4260,4260,4260,4260,0
20250123,164800,1697299085,4260,4260,4260,4260,0
20250123,164700,1697299085,4260,4260,4260,4260,0
20250123,164600,1697299085,4260,4260,4260,4260,0
20250123,164500,1697299085,4260,4260,4260,4260,0
20250123,164400,1697299085,4260,4260,4260,4260,0
20250123,164300,1697299085,4260,4260,4260,4260,0
20250123,164200,1697299085,4260,4260,4260,4260,0
20250123,164100,1697299085,4260,4260,4260,4260,6262
20250123,164000,1697299085,4260,4260,4260,4260,0
20250123,163900,1697299085,4260,4260,4260,4260,0
20250123,163800,1697299085,4260,4260,4260,4260,0
20250123,163700,1697299085,4260,4260,4260,4260,0
20250123,163600,1697299085,4260,4260,4260,4260,0
20250123,163500,1697299085,4260,4260,4260,4260,0
20250123,163400,1697299085,4260,4260,4260,4260,0
20250123,163300,1697299085,4260,4260,4260,4260,0
20250123,163200,1697299085,4260,4260,4260,4260,0
20250123,163100,1697299085,4260,4260,4260,4260,0
20250123,163000,1697299085,4260,4260,4260,4260,0
20250123,162900,1697299085,4260,4260,4260,4260,0
20250123,162800,1697299085,4260,4260,4260,4260,0
20250123,162700,1697299085,4260,4260,4260,4260,0
20250123,162600,1697299085,4260,4260,4260,4260,0
20250123,162500,1697299085,4260,4260,4260,4260,0
20250123,162400,1697299085,4260,4260,4260,4260,0
20250123,162300,1697299085,4260,4260,4260,4260,0
20250123,162200,1697299085,4260,4260,4260,4260,0
20250123,162100,1697299085,4260,4260,4260,4260,0
20250123,162000,1697299085,4260,4260,4260,4260,0
20250123,161900,1697299085,4260,4260,4260,4260,0
20250123,161800,1697299085,4260,4260,4260,4260,0
20250123,161700,1697299085,4260,4260,4260,4260,0
20250123,161600,1697299085,4260,4260,4260,4260,0
20250123,161500,1697299085,4260,4260,4260,4260,0
20250123,161400,1697299085,4260,4260,4260,4260,0
20250123,161300,1697299085,4260,4260,4260,4260,0
20250123,161200,1697299085,4260,4260,4260,4260,0
20250123,161100,1697299085,4260,4260,4260,4260,6262
20250123,161000,1697299085,4260,4260,4260,4260,0
20250123,160900,1697299085,4260,4260,4260,4260,0
20250123,160800,1697299085,4260,4260,4260,4260,0
20250123,160700,1697299085,4260,4260,4260,4260,0
20250123,160600,1697299085,4260,4260,4260,4260,0
20250123,160500,1697299085,4260,4260,4260,4260,0
20250123,160400,1697299085,4260,4260,4260,4260,0
20250123,160300,1697299085,4260,4260,4260,4260,0
20250123,160200,1697299085,4260,4260,4260,4260,0
20250123,160100,1697299085,4260,4260,4260,4260,0
20250123,160000,1697299085,4260,4260,4260,4260,0
20250123,155900,1697299085,4260,4260,4260,4260,0
20250123,155800,1697299085,4260,4260,4260,4260,0
20250123,155700,1697299085,4260,4260,4260,4260,0
20250123,155600,1697299085,4260,4260,4260,4260,0
20250123,155500,1697299085,4260,4260,4260,4260,0
20250123,155400,1697299085,4260,4260,4260,4260,0
20250123,155300,1697299085,4260,4260,4260,4260,0
20250123,155200,1697299085,4260,4260,4260,4260,0
20250123,155100,1697299085,4260,4260,4260,4260,0
20250123,155000,1697299085,4260,4260,4260,4260,0
20250123,154900,1697299085,4260,4260,4260,4260,0
20250123,154800,1697299085,4260,4260,4260,4260,0
20250123,154700,1697299085,4260,4260,4260,4260,0
20250123,154600,1697299085,4260,4260,4260,4260,0
20250123,154500,1697299085,4260,4260,4260,4260,0
20250123,154400,1697299085,4260,4260,4260,4260,0
20250123,154300,1697299085,4260,4260,4260,4260,0
20250123,154200,1697299085,4260,4260,4260,4260,0
20250123,154100,1697299085,4260,4260,4260,4260,6262
20250123,154000,1697299085,4260,4260,4260,4260,0
20250123,153900,1697299085,4260,4260,4260,4260,0
20250123,153800,1697299085,4260,4260,4260,4260,0
20250123,153700,1697299085,4260,4260,4260,4260,0
20250123,153600,1697299085,4260,4260,4260,4260,0
20250123,153500,1697299085,4260,4260,4260,4260,0
20250123,153400,1697299085,4260,4260,4260,4260,0
20250123,153300,1697299085,4260,4260,4260,4260,0
20250123,153200,1697299085,4260,4260,4260,4260,0
20250123,153100,1697299085,4260,4260,4260,4260,0
20250123,153000,1697299085,4260,4260,4260,4260,6262
20250123,152900,1670622965,4270,4270,4270,4270,0
20250123,152800,1670622965,4270,4270,4270,4270,0
20250123,152700,1670622965,4270,4270,4270,4270,0
20250123,152600,1670622965,4270,4270,4270,4270,0
20250123,152500,1670622965,4270,4270,4270,4270,0
20250123,152400,1670622965,4270,4270,4270,4270,0
20250123,152300,1670622965,4270,4270,4270,4270,0
20250123,152200,1670622965,4270,4270,4270,4270,0
20250123,152100,1670622965,4270,4270,4270,4270,0
20250123,152000,1670622965,4270,4270,4270,4270,0
20250123,151900,1670622965,4270,4270,4270,4265,81
20250123,151800,1670277345,4270,4260,4270,4260,3695
20250123,151700,1654518410,4260,4265,4265,4260,1660
20250123,151600,1647446560,4265,4265,4265,4260,2698
20250123,151500,1635940140,4265,4265,4265,4260,1010
20250123,151400,1631637505,4265,4250,4265,4250,2130
20250123,151300,1622565500,4250,4265,4270,4250,747
20250123,151200,1619384840,4270,4270,4270,4250,1702
20250123,151100,1612149390,4270,4265,4270,4265,258
20250123,151000,1611048745,4265,4260,4270,4245,2988
20250123,150900,1598321725,4260,4250,4265,4250,356
20250123,150800,1596805990,4250,4245,4250,4245,134
20250123,150700,1596237110,4245,4260,4260,4245,1010
20250123,150600,1591946870,4250,4255,4260,4250,1871
20250123,150500,1583979970,4250,4250,4250,4250,1218
20250123,150400,1578803470,4255,4265,4270,4240,17392
20250123,150300,1504820765,4270,4270,4270,4265,1907
20250123,150200,1496682410,4275,4275,4275,4270,1468
20250123,150100,1490409815,4270,4265,4270,4260,1699
20250123,150000,1483162675,4265,4265,4265,4265,538
20250123,145900,1480868105,4265,4270,4275,4265,3894
20250123,145800,1464250135,4275,4280,4280,4265,4388
20250123,145700,1445499240,4275,4285,4285,4275,2942
20250123,145600,1432907170,4290,4280,4290,4280,57
20250123,145500,1432662700,4280,4280,4280,4280,14
20250123,145400,1432602780,4280,4280,4280,4280,270
20250123,145300,1431447180,4295,4295,4295,4295,0
20250123,145200,1431447180,4295,4295,4295,4295,1
20250123,145100,1431442885,4290,4290,4290,4280,710
20250123,145000,1428401195,4290,4290,4290,4290,69
20250123,144900,1428105185,4295,4295,4295,4295,1
20250123,144800,1428100890,4290,4280,4290,4280,695
20250123,144700,1425120890,4280,4280,4280,4280,22
20250123,144600,1425026730,4280,4285,4285,4280,386
20250123,144500,1423373895,4285,4285,4285,4285,855
20250123,144400,1419710220,4285,4285,4285,4285,100
20250123,144300,1419281720,4290,4290,4290,4290,23
20250123,144200,1419183050,4300,4300,4300,4300,0
20250123,144100,1419183050,4300,4300,4300,4300,1
20250123,144000,1419178750,4295,4295,4295,4295,500
20250123,143900,1417031250,4295,4295,4295,4295,3
20250123,143800,1417018365,4280,4285,4295,4280,48
20250123,143700,1416812765,4275,4280,4285,4275,407
20250123,143600,1415069960,4285,4285,4290,4275,2050
20250123,143500,1406290025,4285,4295,4295,4285,1656
20250123,143400,1399182175,4310,4310,4310,4310,9
20250123,143300,1399143385,4310,4295,4315,4295,503
20250123,143200,1396972985,4320,4300,4320,4300,200
20250123,143100,1396112965,4320,4320,4320,4320,0
20250123,143000,1396112965,4320,4320,4320,4320,5
20250123,142900,1396091365,4320,4300,4320,4290,5368
20250123,142800,1373028255,4300,4310,4310,4300,1394
20250123,142700,1367033110,4305,4305,4305,4305,36
20250123,142600,1366878130,4305,4310,4310,4305,903
20250123,142500,1362990700,4310,4310,4310,4310,31
20250123,142400,1362857090,4320,4320,4320,4320,3
20250123,142300,1362844130,4320,4320,4320,4320,10
20250123,142200,1362800930,4305,4305,4305,4305,11
20250123,142100,1362753575,4305,4305,4305,4305,0
20250123,142000,1362753575,4305,4305,4305,4305,31
20250123,141900,1362620120,4305,4305,4305,4305,200
20250123,141800,1361759120,4305,4305,4305,4305,145
20250123,141700,1361134895,4305,4305,4305,4305,60
20250123,141600,1360876595,4330,4310,4330,4305,1874
20250123,141500,1352808745,4330,4330,4330,4330,0
20250123,141400,1352808745,4330,4330,4330,4330,50
20250123,141300,1352592245,4330,4330,4330,4330,0
20250123,141200,1352592245,4330,4330,4330,4330,0
20250123,141100,1352592245,4330,4330,4330,4330,100
20250123,141000,1352159245,4330,4330,4330,4330,0
20250123,140900,1352159245,4330,4330,4330,4330,0
20250123,140800,1352159245,4330,4330,4330,4330,1
20250123,140700,1352154915,4305,4340,4340,4305,1869
20250123,140600,1344108800,4310,4340,4340,4310,2001
20250123,140500,1335483360,4315,4315,4315,4315,354
20250123,140400,1333955850,4315,4315,4315,4315,638
20250123,140300,1331202880,4310,4310,4310,4310,188
20250123,140200,1330392600,4305,4305,4310,4300,2945
20250123,140100,1317724495,4305,4310,4310,4305,106
20250123,140000,1317268155,4310,4310,4310,4310,99
20250123,135900,1316841465,4310,4315,4315,4310,1097
20250123,135800,1312112895,4310,4315,4315,4310,603
20250123,135700,1309513200,4315,4325,4325,4315,2393
20250123,135600,1299182835,4320,4320,4325,4320,1382
20250123,135500,1293212585,4325,4325,4325,4325,0
20250123,135400,1293212585,4325,4325,4325,4325,30
20250123,135300,1293082835,4320,4320,4320,4320,92
20250123,135200,1292685395,4325,4325,4325,4325,236
20250123,135100,1291664695,4325,4325,4325,4325,866
20250123,135000,1287919245,4325,4325,4325,4325,466
20250123,134900,1285903795,4325,4325,4325,4325,394
20250123,134800,1284199745,4320,4320,4320,4320,1200
20250123,134700,1279015745,4325,4325,4325,4325,306
20250123,134600,1277692295,4320,4320,4320,4320,22
20250123,134500,1277597255,4325,4325,4325,4325,500
20250123,134400,1275434755,4335,4335,4335,4320,2683
20250123,134300,1263844065,4325,4330,4335,4325,539
20250123,134200,1261512785,4325,4335,4335,4325,5
20250123,134100,1261491140,4320,4320,4320,4320,33
20250123,134000,1261348580,4345,4320,4345,4320,502
20250123,133900,1259179890,4320,4320,4320,4320,0
20250123,133800,1259179890,4320,4325,4325,4320,512
20250123,133700,1256965495,4330,4330,4330,4330,0
20250123,133600,1256965495,4330,4330,4330,4330,160
20250123,133500,1256272695,4340,4340,4340,4340,1000
20250123,133400,1251932695,4350,4350,4350,4350,0
20250123,133300,1251932695,4350,4350,4350,4350,0
20250123,133200,1251932695,4350,4350,4350,4350,5
20250123,133100,1251910945,4350,4350,4350,4350,0
20250123,133000,1251910945,4350,4350,4350,4350,1
20250123,132900,1251906595,4320,4330,4330,4320,703
20250123,132800,1248866120,4330,4350,4350,4330,351
20250123,132700,1247346090,4355,4340,4355,4340,200
20250123,132600,1246475750,4340,4340,4340,4340,500
20250123,132500,1244305750,4330,4330,4330,4325,535
20250123,132400,1241991150,4330,4330,4330,4330,16
20250123,132300,1241921870,4330,4330,4330,4330,100
20250123,132200,1241488870,4330,4335,4335,4330,4
20250123,132100,1241471535,4330,4330,4330,4330,139
20250123,132000,1240869665,4350,4350,4350,4350,500
20250123,131900,1238694665,4360,4360,4360,4360,0
20250123,131800,1238694665,4360,4360,4360,4360,2
20250123,131700,1238685945,4360,4360,4360,4360,0
20250123,131600,1238685945,4360,4360,4360,4360,0
20250123,131500,1238685945,4360,4360,4360,4360,0
20250123,131400,1238685945,4360,4360,4360,4360,35
20250123,131300,1238533345,4365,4320,4365,4320,593
20250123,131200,1235954900,4320,4340,4340,4320,10153
20250123,131100,1192027560,4340,4365,4365,4340,302
20250123,131000,1190716830,4335,4345,4345,4335,7829
20250123,130900,1156754920,4345,4345,4345,4345,17
20250123,130800,1156681055,4365,4365,4365,4365,1
20250123,130700,1156676690,4365,4365,4365,4345,3
20250123,130600,1156663615,4360,4345,4360,4345,461
20250123,130500,1154653685,4355,4350,4355,4350,414
20250123,130400,1152851385,4350,4350,4350,4350,10
20250123,130300,1152807885,4350,4350,4350,4350,28
20250123,130200,1152686085,4350,4350,4350,4350,0
20250123,130100,1152686085,4350,4360,4360,4350,2
20250123,130000,1152677375,4355,4355,4355,4355,42
20250123,125900,1152494465,4360,4360,4360,4360,0
20250123,125800,1152494465,4360,4360,4360,4360,1
20250123,125700,1152490105,4370,4355,4370,4355,83
20250123,125600,1152128625,4355,4345,4355,4335,1041
20250123,125500,1147607935,4355,4355,4355,4355,1
20250123,125400,1147603580,4335,4335,4335,4335,0
20250123,125300,1147603580,4335,4335,4335,4335,229
20250123,125200,1146610865,4360,4360,4360,4360,100
20250123,125100,1146174865,4360,4360,4360,4360,5
20250123,125000,1146153065,4360,4360,4360,4360,0
20250123,124900,1146153065,4360,4360,4360,4360,0
20250123,124800,1146153065,4360,4345,4360,4330,1337
20250123,124700,1140355410,4340,4340,4340,4340,1
20250123,124600,1140351070,4340,4360,4360,4340,111
20250123,124500,1139869310,4340,4340,4340,4340,401
20250123,124400,1138128970,4340,4340,4340,4340,200
20250123,124300,1137260970,4360,4355,4360,4355,2
20250123,124200,1137252255,4340,4345,4360,4340,23
20250123,124100,1137152350,4370,4370,4370,4370,0
20250123,124000,1137152350,4370,4370,4370,4370,0
20250123,123900,1137152350,4370,4370,4370,4370,0
20250123,123800,1137152350,4370,4370,4370,4370,114
20250123,123700,1136654170,4370,4370,4370,4370,0
20250123,123600,1136654170,4370,4370,4370,4370,0
20250123,123500,1136654170,4370,4370,4370,4370,0
20250123,123400,1136654170,4370,4345,4370,4345,501
20250123,123300,1134477300,4350,4350,4350,4350,534
20250123,123200,1132154400,4370,4370,4370,4370,0
20250123,123100,1132154400,4370,4370,4370,4370,0
20250123,123000,1132154400,4370,4370,4370,4370,3
20250123,122900,1132141290,4370,4370,4370,4370,0
20250123,122800,1132141290,4370,4370,4370,4370,0
20250123,122700,1132141290,4370,4370,4370,4370,0
20250123,122600,1132141290,4370,4370,4370,4370,0
20250123,122500,1132141290,4370,4370,4370,4370,0
20250123,122400,1132141290,4370,4360,4370,4350,14
20250123,122300,1132080280,4370,4370,4370,4370,0
20250123,122200,1132080280,4370,4350,4370,4350,25
20250123,122100,1131971470,4355,4360,4370,4355,62
20250123,122000,1131701130,4365,4355,4375,4335,3649
20250123,121900,1115815465,4375,4375,4375,4375,0
20250123,121800,1115815465,4375,4375,4375,4375,0
20250123,121700,1115815465,4375,4355,4375,4355,10
20250123,121600,1115771835,4355,4355,4360,4355,639
20250123,121500,1112988305,4360,4360,4360,4360,5
20250123,121400,1112966505,4375,4375,4375,4375,1
20250123,121300,1112962130,4355,4360,4360,4355,13
20250123,121200,1112905485,4355,4355,4355,4355,0
20250123,121100,1112905485,4355,4355,4355,4355,29
20250123,121000,1112779190,4355,4360,4360,4355,1099
20250123,120900,1107988110,4375,4375,4375,4375,0
20250123,120800,1107988110,4375,4375,4375,4375,0
20250123,120700,1107988110,4375,4355,4375,4355,2
20250123,120600,1107979380,4375,4375,4375,4375,81
20250123,120500,1107625005,4355,4360,4360,4355,152
20250123,120400,1106962290,4380,4380,4380,4380,0
20250123,120300,1106962290,4380,4380,4380,4380,92
20250123,120200,1106559330,4380,4370,4380,4370,21
20250123,120100,1106467550,4370,4370,4370,4370,39
20250123,120000,1106297120,4355,4355,4355,4355,0
20250123,115900,1106297120,4355,4365,4365,4355,668
20250123,115800,1103384820,4365,4365,4365,4365,600
20250123,115700,1100765820,4370,4370,4370,4370,1
20250123,115600,1100761450,4365,4365,4365,4365,0
20250123,115500,1100761450,4365,4365,4365,4365,1
20250123,115400,1100757085,4360,4365,4365,4360,2030
20250123,115300,1091904975,4365,4365,4365,4365,483
20250123,115200,1089796680,4370,4370,4370,4370,51
20250123,115100,1089573810,4365,4365,4365,4365,292
20250123,115000,1088299230,4365,4365,4370,4365,903
20250123,114900,1084357630,4365,4365,4365,4365,0
20250123,114800,1084357630,4365,4370,4370,4365,879
20250123,114700,1080520295,4370,4370,4370,4370,680
20250123,114600,1077548695,4370,4375,4385,4370,1973
20250123,114500,1068923010,4375,4390,4390,4375,910
20250123,114400,1064941610,4395,4395,4395,4395,2
20250123,114300,1064932820,4375,4395,4395,4375,11573
20250123,114200,1014286605,4400,4400,4400,4400,20
20250123,114100,1014198605,4400,4400,4400,4395,46
20250123,114000,1013996370,4400,4400,4400,4400,20
20250123,113900,1013908370,4400,4400,4400,4400,1
20250123,113800,1013903970,4400,4400,4400,4400,1
20250123,113700,1013899570,4400,4390,4400,4390,1925
20250123,113600,1005442535,4390,4385,4390,4380,90
20250123,113500,1005048015,4390,4380,4390,4380,298
20250123,113400,1003742705,4390,4375,4390,4375,2
20250123,113300,1003733940,4380,4380,4395,4380,106
20250123,113200,1003269625,4395,4380,4395,4380,901
20250123,113100,999323230,4400,4400,4400,4380,115
20250123,113000,998819230,4400,4395,4400,4395,800
20250123,112900,995299910,4400,4395,4400,4385,4841
20250123,112800,974059625,4400,4410,4410,4400,70
20250123,112700,973751425,4410,4410,4410,4410,101
20250123,112600,973306015,4410,4410,4410,4410,5
20250123,112500,973283965,4410,4405,4410,4405,936
20250123,112400,969158840,4405,4400,4405,4400,716
20250123,112300,966008225,4400,4405,4410,4400,1806
20250123,112200,958057760,4405,4395,4405,4395,6604
20250123,112100,929009185,4395,4390,4395,4390,79
20250123,112000,928662365,4390,4390,4390,4390,1
20250123,111900,928657975,4380,4385,4395,4370,1546
20250123,111800,921887030,4390,4395,4395,4390,665
20250123,111700,918967580,4395,4395,4395,4395,1
20250123,111600,918963185,4395,4395,4395,4395,5
20250123,111500,918941210,4395,4395,4395,4395,1
20250123,111400,918936815,4395,4395,4395,4395,504
20250123,111300,916721735,4395,4385,4395,4385,13
20250123,111200,916664720,4390,4395,4395,4390,301
20250123,111100,915342075,4395,4395,4395,4395,408
20250123,111000,913548915,4390,4375,4390,4370,3438
20250123,110900,898475845,4390,4385,4390,4385,19
20250123,110800,898392440,4390,4365,4390,4365,125
20250123,110700,897843790,4365,4375,4375,4365,4300
20250123,110600,879056110,4390,4375,4390,4375,91
20250123,110500,878657970,4390,4390,4390,4380,988
20250123,110400,874329220,4395,4395,4400,4390,515
20250123,110300,872065805,4395,4400,4400,4390,143
20250123,110200,871437515,4400,4400,4400,4400,1
20250123,110100,871433115,4400,4395,4400,4395,2364
20250123,110000,861032555,4400,4395,4400,4395,803
20250123,105900,857503360,4395,4385,4395,4370,2331
20250123,105800,847286805,4380,4380,4380,4380,429
20250123,105700,845407785,4380,4380,4380,4380,335
20250123,105600,843940485,4380,4380,4380,4380,0
20250123,105500,843940485,4380,4380,4380,4365,14
20250123,105400,843879180,4380,4370,4380,4365,1107
20250123,105300,839044585,4370,4380,4380,4365,2019
20250123,105200,830221980,4370,4380,4380,4370,565
20250123,105100,827752430,4385,4385,4385,4385,0
20250123,105000,827752430,4385,4360,4385,4360,91
20250123,104900,827355645,4385,4380,4385,4380,1003
20250123,104800,822962500,4360,4365,4365,4360,100
20250123,104700,822526440,4385,4375,4385,4370,499
20250123,104600,820344625,4390,4385,4395,4380,208
20250123,104500,819432560,4395,4385,4395,4375,6443
20250123,104400,791146630,4385,4375,4385,4375,2
20250123,104300,791137870,4385,4375,4385,4375,1738
20250123,104200,783530585,4375,4375,4375,4365,362
20250123,104100,781946845,4375,4370,4375,4370,1748
20250123,104000,774306080,4375,4360,4375,4360,6327
20250123,103900,746700305,4360,4360,4360,4360,313
20250123,103800,745335625,4360,4360,4360,4360,832
20250123,103700,741708105,4360,4365,4365,4355,1000
20250123,103600,737353085,4365,4355,4365,4355,2570
20250123,103500,726155160,4355,4345,4355,4345,147
20250123,103400,725516435,4355,4355,4355,4355,2
20250123,103300,725507725,4355,4355,4355,4355,1
20250123,103200,725503370,4350,4350,4350,4350,646
20250123,103100,722693270,4350,4350,4350,4350,1
20250123,103000,722688920,4335,4340,4350,4335,1132
20250123,102900,717771050,4350,4350,4350,4350,14
20250123,102800,717710150,4340,4340,4340,4340,50
20250123,102700,717493150,4350,4345,4350,4345,739
20250123,102600,714279895,4350,4350,4350,4345,3
20250123,102500,714266850,4345,4350,4350,4345,683
20250123,102400,711298305,4355,4345,4355,4345,531
20250123,102300,708988550,4355,4345,4355,4345,301
20250123,102200,707680695,4345,4350,4355,4340,1010
20250123,102100,703288075,4350,4350,4350,4350,189
20250123,102000,702465925,4350,4340,4355,4340,467
20250123,101900,700435850,4350,4335,4355,4335,466
20250123,101800,698415185,4355,4355,4355,4355,30
20250123,101700,698284535,4355,4355,4355,4335,752
20250123,101600,695021725,4355,4355,4355,4355,31
20250123,101500,694886720,4355,4360,4360,4340,1075
20250123,101400,690215640,4370,4370,4370,4365,252
20250123,101300,689114405,4370,4370,4370,4370,6
20250123,101200,689088185,4375,4345,4375,4345,8620
20250123,101100,651516290,4345,4350,4350,4340,3532
20250123,101000,636155215,4350,4345,4350,4345,3021
20250123,100900,623022840,4350,4345,4350,4340,1590
20250123,100800,616111445,4345,4350,4350,4335,553
20250123,100700,613713555,4345,4350,4350,4345,243
20250123,100600,612657505,4350,4345,4350,4345,650
20250123,100500,609833240,4345,4345,4345,4330,1007
20250123,100400,605472850,4330,4335,4345,4330,527
20250123,100300,603188770,4345,4340,4345,4335,272
20250123,100200,602008310,4340,4345,4345,4340,4
20250123,100100,601990935,4345,4335,4345,4335,1818
20250123,100000,594102810,4340,4330,4340,4330,367
20250123,095900,592513355,4335,4335,4335,4330,389
20250123,095800,590827300,4335,4330,4335,4325,490
20250123,095700,588707090,4335,4335,4335,4335,0
20250123,095600,588707090,4335,4325,4335,4325,35
20250123,095500,588555695,4335,4335,4335,4335,30
20250123,095400,588425645,4335,4330,4335,4330,203
20250123,095300,587545650,4340,4330,4340,4330,544
20250123,095200,585187420,4330,4320,4330,4315,313
20250123,095100,583834670,4320,4320,4325,4320,328
20250123,095000,582416550,4320,4320,4320,4320,50
20250123,094900,582200550,4325,4330,4330,4320,748
20250123,094800,578963035,4335,4330,4335,4330,15
20250123,094700,578898075,4330,4330,4335,4330,309
20250123,094600,577560090,4335,4330,4340,4330,450
20250123,094500,575609425,4340,4330,4340,4330,355
20250123,094400,574070640,4330,4310,4330,4310,1796
20250123,094300,566309290,4320,4320,4320,4305,103
20250123,094200,565865830,4320,4320,4320,4305,400
20250123,094100,564140495,4320,4320,4320,4305,3
20250123,094000,564127550,4320,4315,4325,4315,735
20250123,093900,560953995,4285,4310,4315,4285,1347
20250123,093800,555147235,4305,4295,4305,4295,1597
20250123,093700,548279430,4295,4295,4300,4265,1418
20250123,093600,542189365,4295,4310,4310,4260,2219
20250123,093500,532677170,4310,4325,4330,4250,22526
20250123,093400,436403630,4325,4325,4325,4325,250
20250123,093300,435322380,4335,4330,4340,4320,1965
20250123,093200,426822905,4320,4320,4325,4315,1291
20250123,093100,421244570,4320,4300,4325,4285,4008
20250123,093000,404030530,4300,4320,4330,4295,9946
20250123,092900,361243430,4305,4305,4325,4305,6212
20250123,092800,334500745,4305,4315,4325,4305,4202
20250123,092700,316374035,4315,4345,4345,4315,1002
20250123,092600,312048280,4330,4320,4330,4315,6479
20250123,092500,284076835,4340,4325,4345,4315,2825
20250123,092400,271855630,4345,4340,4355,4320,6161
20250123,092300,245194860,4340,4350,4355,4340,5210
20250123,092200,222550375,4350,4345,4350,4345,3308
20250123,092100,208176905,4345,4350,4350,4330,558
20250123,092000,205753890,4325,4330,4335,4325,2977
20250123,091900,192876780,4325,4340,4340,4325,4887
20250123,091800,171698000,4335,4365,4365,4335,2674
20250123,091700,160054510,4370,4375,4385,4370,5602
20250123,091600,135569055,4370,4380,4380,4370,250
20250123,091500,134475370,4375,4370,4375,4370,1335
20250123,091400,128638995,4370,4375,4375,4370,332
20250123,091300,127187345,4375,4370,4375,4370,121
20250123,091200,126658565,4370,4375,4375,4355,5383
20250123,091100,103159195,4375,4380,4380,4375,2208
20250123,091000,93488875,4380,4380,4395,4380,1119
20250123,090900,88585900,4400,4400,4400,4375,2513
20250123,090800,77581940,4375,4385,4385,4375,888
20250123,090700,73691505,4390,4400,4410,4390,1699
20250123,090600,66217790,4400,4415,4420,4400,491
20250123,090500,64053515,4415,4405,4420,4405,1496
20250123,090400,57445050,4400,4405,4415,4400,1828
20250123,090300,49379285,4395,4380,4400,4380,1977
20250123,090200,40702655,4380,4415,4415,4380,4341
20250123,090100,21645490,4415,4415,4415,4400,2822
20250123,090000,9197045,4415,4415,4415,4395,2044