stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,204800,2300394075,2690,2690,2690,2690,10352
20250123,204700,2300394075,2690,2690,2690,2690,0
20250123,204600,2300394075,2690,2690,2690,2690,0
20250123,204500,2300394075,2690,2690,2690,2690,0
20250123,204400,2300394075,2690,2690,2690,2690,0
20250123,204300,2300394075,2690,2690,2690,2690,0
20250123,204200,2300394075,2690,2690,2690,2690,0
20250123,204100,2300394075,2690,2690,2690,2690,0
20250123,204000,2300394075,2690,2690,2690,2690,0
20250123,203900,2300394075,2690,2690,2690,2690,0
20250123,203800,2300394075,2690,2690,2690,2690,0
20250123,203700,2300394075,2690,2690,2690,2690,0
20250123,203600,2300394075,2690,2690,2690,2690,0
20250123,203500,2300394075,2690,2690,2690,2690,0
20250123,203400,2300394075,2690,2690,2690,2690,0
20250123,203300,2300394075,2690,2690,2690,2690,0
20250123,203200,2300394075,2690,2690,2690,2690,0
20250123,203100,2300394075,2690,2690,2690,2690,0
20250123,203000,2300394075,2690,2690,2690,2690,0
20250123,202900,2300394075,2690,2690,2690,2690,0
20250123,202800,2300394075,2690,2690,2690,2690,0
20250123,202700,2300394075,2690,2690,2690,2690,0
20250123,202600,2300394075,2690,2690,2690,2690,0
20250123,202500,2300394075,2690,2690,2690,2690,0
20250123,202400,2300394075,2690,2690,2690,2690,0
20250123,202300,2300394075,2690,2690,2690,2690,0
20250123,202200,2300394075,2690,2690,2690,2690,0
20250123,202100,2300394075,2690,2690,2690,2690,0
20250123,202000,2300394075,2690,2690,2690,2690,0
20250123,201900,2300394075,2690,2690,2690,2690,0
20250123,201800,2300394075,2690,2690,2690,2690,10352
20250123,201700,2300394075,2690,2690,2690,2690,0
20250123,201600,2300394075,2690,2690,2690,2690,0
20250123,201500,2300394075,2690,2690,2690,2690,0
20250123,201400,2300394075,2690,2690,2690,2690,0
20250123,201300,2300394075,2690,2690,2690,2690,0
20250123,201200,2300394075,2690,2690,2690,2690,0
20250123,201100,2300394075,2690,2690,2690,2690,0
20250123,201000,2300394075,2690,2690,2690,2690,0
20250123,200900,2300394075,2690,2690,2690,2690,0
20250123,200800,2300394075,2690,2690,2690,2690,0
20250123,200700,2300394075,2690,2690,2690,2690,0
20250123,200600,2300394075,2690,2690,2690,2690,0
20250123,200500,2300394075,2690,2690,2690,2690,0
20250123,200400,2300394075,2690,2690,2690,2690,0
20250123,200300,2300394075,2690,2690,2690,2690,0
20250123,200200,2300394075,2690,2690,2690,2690,0
20250123,200100,2300394075,2690,2690,2690,2690,0
20250123,200000,2300394075,2690,2690,2690,2690,0
20250123,195900,2300394075,2690,2690,2690,2690,0
20250123,195800,2300394075,2690,2690,2690,2690,0
20250123,195700,2300394075,2690,2690,2690,2690,0
20250123,195600,2300394075,2690,2690,2690,2690,0
20250123,195500,2300394075,2690,2690,2690,2690,0
20250123,195400,2300394075,2690,2690,2690,2690,0
20250123,195300,2300394075,2690,2690,2690,2690,0
20250123,195200,2300394075,2690,2690,2690,2690,0
20250123,195100,2300394075,2690,2690,2690,2690,0
20250123,195000,2300394075,2690,2690,2690,2690,0
20250123,194900,2300394075,2690,2690,2690,2690,0
20250123,194800,2300394075,2690,2690,2690,2690,10352
20250123,194700,2300394075,2690,2690,2690,2690,0
20250123,194600,2300394075,2690,2690,2690,2690,0
20250123,194500,2300394075,2690,2690,2690,2690,0
20250123,194400,2300394075,2690,2690,2690,2690,0
20250123,194300,2300394075,2690,2690,2690,2690,0
20250123,194200,2300394075,2690,2690,2690,2690,0
20250123,194100,2300394075,2690,2690,2690,2690,0
20250123,194000,2300394075,2690,2690,2690,2690,0
20250123,193900,2300394075,2690,2690,2690,2690,0
20250123,193800,2300394075,2690,2690,2690,2690,0
20250123,193700,2300394075,2690,2690,2690,2690,0
20250123,193600,2300394075,2690,2690,2690,2690,0
20250123,193500,2300394075,2690,2690,2690,2690,0
20250123,193400,2300394075,2690,2690,2690,2690,0
20250123,193300,2300394075,2690,2690,2690,2690,0
20250123,193200,2300394075,2690,2690,2690,2690,0
20250123,193100,2300394075,2690,2690,2690,2690,0
20250123,193000,2300394075,2690,2690,2690,2690,0
20250123,192900,2300394075,2690,2690,2690,2690,0
20250123,192800,2300394075,2690,2690,2690,2690,0
20250123,192700,2300394075,2690,2690,2690,2690,0
20250123,192600,2300394075,2690,2690,2690,2690,0
20250123,192500,2300394075,2690,2690,2690,2690,0
20250123,192400,2300394075,2690,2690,2690,2690,0
20250123,192300,2300394075,2690,2690,2690,2690,0
20250123,192200,2300394075,2690,2690,2690,2690,0
20250123,192100,2300394075,2690,2690,2690,2690,0
20250123,192000,2300394075,2690,2690,2690,2690,0
20250123,191900,2300394075,2690,2690,2690,2690,0
20250123,191800,2300394075,2690,2690,2690,2690,10352
20250123,191700,2300394075,2690,2690,2690,2690,0
20250123,191600,2300394075,2690,2690,2690,2690,0
20250123,191500,2300394075,2690,2690,2690,2690,0
20250123,191400,2300394075,2690,2690,2690,2690,0
20250123,191300,2300394075,2690,2690,2690,2690,0
20250123,191200,2300394075,2690,2690,2690,2690,0
20250123,191100,2300394075,2690,2690,2690,2690,0
20250123,191000,2300394075,2690,2690,2690,2690,0
20250123,190900,2300394075,2690,2690,2690,2690,0
20250123,190800,2300394075,2690,2690,2690,2690,0
20250123,190700,2300394075,2690,2690,2690,2690,0
20250123,190600,2300394075,2690,2690,2690,2690,0
20250123,190500,2300394075,2690,2690,2690,2690,0
20250123,190400,2300394075,2690,2690,2690,2690,0
20250123,190300,2300394075,2690,2690,2690,2690,0
20250123,190200,2300394075,2690,2690,2690,2690,0
20250123,190100,2300394075,2690,2690,2690,2690,0
20250123,190000,2300394075,2690,2690,2690,2690,0
20250123,185900,2300394075,2690,2690,2690,2690,0
20250123,185800,2300394075,2690,2690,2690,2690,0
20250123,185700,2300394075,2690,2690,2690,2690,0
20250123,185600,2300394075,2690,2690,2690,2690,0
20250123,185500,2300394075,2690,2690,2690,2690,0
20250123,185400,2300394075,2690,2690,2690,2690,0
20250123,185300,2300394075,2690,2690,2690,2690,0
20250123,185200,2300394075,2690,2690,2690,2690,0
20250123,185100,2300394075,2690,2690,2690,2690,0
20250123,185000,2300394075,2690,2690,2690,2690,0
20250123,184900,2300394075,2690,2690,2690,2690,0
20250123,184800,2300394075,2690,2690,2690,2690,10352
20250123,184700,2300394075,2690,2690,2690,2690,0
20250123,184600,2300394075,2690,2690,2690,2690,0
20250123,184500,2300394075,2690,2690,2690,2690,0
20250123,184400,2300394075,2690,2690,2690,2690,0
20250123,184300,2300394075,2690,2690,2690,2690,0
20250123,184200,2300394075,2690,2690,2690,2690,0
20250123,184100,2300394075,2690,2690,2690,2690,0
20250123,184000,2300394075,2690,2690,2690,2690,0
20250123,183900,2300394075,2690,2690,2690,2690,0
20250123,183800,2300394075,2690,2690,2690,2690,0
20250123,183700,2300394075,2690,2690,2690,2690,0
20250123,183600,2300394075,2690,2690,2690,2690,0
20250123,183500,2300394075,2690,2690,2690,2690,0
20250123,183400,2300394075,2690,2690,2690,2690,0
20250123,183300,2300394075,2690,2690,2690,2690,0
20250123,183200,2300394075,2690,2690,2690,2690,0
20250123,183100,2300394075,2690,2690,2690,2690,0
20250123,183000,2300394075,2690,2690,2690,2690,0
20250123,182900,2300394075,2690,2690,2690,2690,0
20250123,182800,2300394075,2690,2690,2690,2690,0
20250123,182700,2300394075,2690,2690,2690,2690,0
20250123,182600,2300394075,2690,2690,2690,2690,0
20250123,182500,2300394075,2690,2690,2690,2690,0
20250123,182400,2300394075,2690,2690,2690,2690,0
20250123,182300,2300394075,2690,2690,2690,2690,0
20250123,182200,2300394075,2690,2690,2690,2690,0
20250123,182100,2300394075,2690,2690,2690,2690,0
20250123,182000,2300394075,2690,2690,2690,2690,0
20250123,181900,2300394075,2690,2690,2690,2690,0
20250123,181800,2300394075,2690,2690,2690,2690,10352
20250123,181700,2300394075,2690,2690,2690,2690,0
20250123,181600,2300394075,2690,2690,2690,2690,0
20250123,181500,2300394075,2690,2690,2690,2690,0
20250123,181400,2300394075,2690,2690,2690,2690,0
20250123,181300,2300394075,2690,2690,2690,2690,0
20250123,181200,2300394075,2690,2690,2690,2690,0
20250123,181100,2300394075,2690,2690,2690,2690,0
20250123,181000,2300394075,2690,2690,2690,2690,0
20250123,180900,2300394075,2690,2690,2690,2690,0
20250123,180800,2300394075,2690,2690,2690,2690,0
20250123,180700,2300394075,2690,2690,2690,2690,0
20250123,180600,2300394075,2690,2690,2690,2690,0
20250123,180500,2300394075,2690,2690,2690,2690,0
20250123,180400,2300394075,2690,2690,2690,2690,0
20250123,180300,2300394075,2690,2690,2690,2690,0
20250123,180200,2300394075,2690,2690,2690,2690,0
20250123,180100,2300394075,2690,2690,2690,2690,0
20250123,180000,2300394075,2690,2690,2690,2690,0
20250123,175900,2300394075,2690,2690,2690,2690,0
20250123,175800,2300394075,2690,2690,2690,2690,0
20250123,175700,2300394075,2690,2690,2690,2690,0
20250123,175600,2300394075,2690,2690,2690,2690,0
20250123,175500,2300394075,2690,2690,2690,2690,0
20250123,175400,2300394075,2690,2690,2690,2690,0
20250123,175300,2300394075,2690,2690,2690,2690,0
20250123,175200,2300394075,2690,2690,2690,2690,0
20250123,175100,2300394075,2690,2690,2690,2690,0
20250123,175000,2300394075,2690,2690,2690,2690,0
20250123,174900,2300394075,2690,2690,2690,2690,0
20250123,174800,2300394075,2690,2690,2690,2690,10352
20250123,174700,2300394075,2690,2690,2690,2690,0
20250123,174600,2300394075,2690,2690,2690,2690,0
20250123,174500,2300394075,2690,2690,2690,2690,0
20250123,174400,2300394075,2690,2690,2690,2690,0
20250123,174300,2300394075,2690,2690,2690,2690,0
20250123,174200,2300394075,2690,2690,2690,2690,0
20250123,174100,2300394075,2690,2690,2690,2690,0
20250123,174000,2300394075,2690,2690,2690,2690,0
20250123,173900,2300394075,2690,2690,2690,2690,0
20250123,173800,2300394075,2690,2690,2690,2690,0
20250123,173700,2300394075,2690,2690,2690,2690,0
20250123,173600,2300394075,2690,2690,2690,2690,0
20250123,173500,2300394075,2690,2690,2690,2690,0
20250123,173400,2300394075,2690,2690,2690,2690,0
20250123,173300,2300394075,2690,2690,2690,2690,0
20250123,173200,2300394075,2690,2690,2690,2690,0
20250123,173100,2300394075,2690,2690,2690,2690,0
20250123,173000,2300394075,2690,2690,2690,2690,0
20250123,172900,2300394075,2690,2690,2690,2690,0
20250123,172800,2300394075,2690,2690,2690,2690,0
20250123,172700,2300394075,2690,2690,2690,2690,0
20250123,172600,2300394075,2690,2690,2690,2690,0
20250123,172500,2300394075,2690,2690,2690,2690,0
20250123,172400,2300394075,2690,2690,2690,2690,0
20250123,172300,2300394075,2690,2690,2690,2690,0
20250123,172200,2300394075,2690,2690,2690,2690,0
20250123,172100,2300394075,2690,2690,2690,2690,0
20250123,172000,2300394075,2690,2690,2690,2690,0
20250123,171900,2300394075,2690,2690,2690,2690,0
20250123,171800,2300394075,2690,2690,2690,2690,10352
20250123,171700,2300394075,2690,2690,2690,2690,0
20250123,171600,2300394075,2690,2690,2690,2690,0
20250123,171500,2300394075,2690,2690,2690,2690,0
20250123,171400,2300394075,2690,2690,2690,2690,0
20250123,171300,2300394075,2690,2690,2690,2690,0
20250123,171200,2300394075,2690,2690,2690,2690,0
20250123,171100,2300394075,2690,2690,2690,2690,0
20250123,171000,2300394075,2690,2690,2690,2690,0
20250123,170900,2300394075,2690,2690,2690,2690,0
20250123,170800,2300394075,2690,2690,2690,2690,0
20250123,170700,2300394075,2690,2690,2690,2690,0
20250123,170600,2300394075,2690,2690,2690,2690,0
20250123,170500,2300394075,2690,2690,2690,2690,0
20250123,170400,2300394075,2690,2690,2690,2690,0
20250123,170300,2300394075,2690,2690,2690,2690,0
20250123,170200,2300394075,2690,2690,2690,2690,0
20250123,170100,2300394075,2690,2690,2690,2690,0
20250123,170000,2300394075,2690,2690,2690,2690,0
20250123,165900,2300394075,2690,2690,2690,2690,0
20250123,165800,2300394075,2690,2690,2690,2690,0
20250123,165700,2300394075,2690,2690,2690,2690,0
20250123,165600,2300394075,2690,2690,2690,2690,0
20250123,165500,2300394075,2690,2690,2690,2690,0
20250123,165400,2300394075,2690,2690,2690,2690,0
20250123,165300,2300394075,2690,2690,2690,2690,0
20250123,165200,2300394075,2690,2690,2690,2690,0
20250123,165100,2300394075,2690,2690,2690,2690,0
20250123,165000,2300394075,2690,2690,2690,2690,0
20250123,164900,2300394075,2690,2690,2690,2690,0
20250123,164800,2300394075,2690,2690,2690,2690,10352
20250123,164700,2300394075,2690,2690,2690,2690,0
20250123,164600,2300394075,2690,2690,2690,2690,0
20250123,164500,2300394075,2690,2690,2690,2690,0
20250123,164400,2300394075,2690,2690,2690,2690,0
20250123,164300,2300394075,2690,2690,2690,2690,0
20250123,164200,2300394075,2690,2690,2690,2690,0
20250123,164100,2300394075,2690,2690,2690,2690,0
20250123,164000,2300394075,2690,2690,2690,2690,0
20250123,163900,2300394075,2690,2690,2690,2690,0
20250123,163800,2300394075,2690,2690,2690,2690,0
20250123,163700,2300394075,2690,2690,2690,2690,0
20250123,163600,2300394075,2690,2690,2690,2690,0
20250123,163500,2300394075,2690,2690,2690,2690,0
20250123,163400,2300394075,2690,2690,2690,2690,0
20250123,163300,2300394075,2690,2690,2690,2690,0
20250123,163200,2300394075,2690,2690,2690,2690,0
20250123,163100,2300394075,2690,2690,2690,2690,0
20250123,163000,2300394075,2690,2690,2690,2690,0
20250123,162900,2300394075,2690,2690,2690,2690,0
20250123,162800,2300394075,2690,2690,2690,2690,0
20250123,162700,2300394075,2690,2690,2690,2690,0
20250123,162600,2300394075,2690,2690,2690,2690,0
20250123,162500,2300394075,2690,2690,2690,2690,0
20250123,162400,2300394075,2690,2690,2690,2690,0
20250123,162300,2300394075,2690,2690,2690,2690,0
20250123,162200,2300394075,2690,2690,2690,2690,0
20250123,162100,2300394075,2690,2690,2690,2690,0
20250123,162000,2300394075,2690,2690,2690,2690,0
20250123,161900,2300394075,2690,2690,2690,2690,0
20250123,161800,2300394075,2690,2690,2690,2690,10352
20250123,161700,2300394075,2690,2690,2690,2690,0
20250123,161600,2300394075,2690,2690,2690,2690,0
20250123,161500,2300394075,2690,2690,2690,2690,0
20250123,161400,2300394075,2690,2690,2690,2690,0
20250123,161300,2300394075,2690,2690,2690,2690,0
20250123,161200,2300394075,2690,2690,2690,2690,0
20250123,161100,2300394075,2690,2690,2690,2690,0
20250123,161000,2300394075,2690,2690,2690,2690,0
20250123,160900,2300394075,2690,2690,2690,2690,0
20250123,160800,2300394075,2690,2690,2690,2690,0
20250123,160700,2300394075,2690,2690,2690,2690,0
20250123,160600,2300394075,2690,2690,2690,2690,0
20250123,160500,2300394075,2690,2690,2690,2690,0
20250123,160400,2300394075,2690,2690,2690,2690,0
20250123,160300,2300394075,2690,2690,2690,2690,0
20250123,160200,2300394075,2690,2690,2690,2690,0
20250123,160100,2300394075,2690,2690,2690,2690,0
20250123,160000,2300394075,2690,2690,2690,2690,0
20250123,155900,2300394075,2690,2690,2690,2690,0
20250123,155800,2300394075,2690,2690,2690,2690,0
20250123,155700,2300394075,2690,2690,2690,2690,0
20250123,155600,2300394075,2690,2690,2690,2690,0
20250123,155500,2300394075,2690,2690,2690,2690,0
20250123,155400,2300394075,2690,2690,2690,2690,0
20250123,155300,2300394075,2690,2690,2690,2690,0
20250123,155200,2300394075,2690,2690,2690,2690,0
20250123,155100,2300394075,2690,2690,2690,2690,0
20250123,155000,2300394075,2690,2690,2690,2690,0
20250123,154900,2300394075,2690,2690,2690,2690,0
20250123,154800,2300394075,2690,2690,2690,2690,10352
20250123,154700,2300394075,2690,2690,2690,2690,0
20250123,154600,2300394075,2690,2690,2690,2690,0
20250123,154500,2300394075,2690,2690,2690,2690,0
20250123,154400,2300394075,2690,2690,2690,2690,0
20250123,154300,2300394075,2690,2690,2690,2690,0
20250123,154200,2300394075,2690,2690,2690,2690,0
20250123,154100,2300394075,2690,2690,2690,2690,0
20250123,154000,2300394075,2690,2690,2690,2690,0
20250123,153900,2300394075,2690,2690,2690,2690,0
20250123,153800,2300394075,2690,2690,2690,2690,0
20250123,153700,2300394075,2690,2690,2690,2690,0
20250123,153600,2300394075,2690,2690,2690,2690,0
20250123,153500,2300394075,2690,2690,2690,2690,0
20250123,153400,2300394075,2690,2690,2690,2690,0
20250123,153300,2300394075,2690,2690,2690,2690,0
20250123,153200,2300394075,2690,2690,2690,2690,0
20250123,153100,2300394075,2690,2690,2690,2690,0
20250123,153000,2300394075,2690,2690,2690,2690,10352
20250123,152900,2272547195,2690,2690,2690,2690,0
20250123,152800,2272547195,2690,2690,2690,2690,0
20250123,152700,2272547195,2690,2690,2690,2690,0
20250123,152600,2272547195,2690,2690,2690,2690,0
20250123,152500,2272547195,2690,2690,2690,2690,0
20250123,152400,2272547195,2690,2690,2690,2690,0
20250123,152300,2272547195,2690,2690,2690,2690,0
20250123,152200,2272547195,2690,2690,2690,2690,0
20250123,152100,2272547195,2690,2690,2690,2690,0
20250123,152000,2272547195,2690,2690,2690,2690,0
20250123,151900,2272547195,2690,2685,2690,2680,773
20250123,151800,2270469170,2690,2690,2690,2690,57
20250123,151700,2270315840,2680,2675,2690,2675,5037
20250123,151600,2256807675,2685,2685,2685,2675,3270
20250123,151500,2248050255,2685,2680,2685,2675,2852
20250123,151400,2240405485,2685,2680,2685,2680,6418
20250123,151300,2223204730,2680,2670,2680,2670,7715
20250123,151200,2202530140,2665,2675,2675,2665,3948
20250123,151100,2191981375,2670,2670,2670,2665,32
20250123,151000,2191895955,2670,2665,2670,2655,7169
20250123,150900,2172809260,2670,2665,2670,2660,1133
20250123,150800,2169792835,2665,2665,2665,2660,3547
20250123,150700,2160341345,2665,2670,2670,2660,4209
20250123,150600,2149120750,2675,2680,2680,2670,2341
20250123,150500,2142859850,2675,2680,2680,2675,1801
20250123,150400,2138042150,2680,2675,2680,2675,1471
20250123,150300,2134107070,2675,2675,2675,2670,197
20250123,150200,2133580980,2670,2675,2675,2665,4809
20250123,150100,2120742465,2670,2670,2675,2670,2351
20250123,150000,2114460610,2675,2665,2675,2665,1300
20250123,145900,2110988110,2665,2675,2675,2665,8419
20250123,145800,2088540095,2675,2685,2690,2670,11238
20250123,145700,2058472420,2680,2685,2690,2680,811
20250123,145600,2056295140,2695,2690,2695,2685,1233
20250123,145500,2052975340,2685,2690,2690,2685,2526
20250123,145400,2046188520,2685,2690,2690,2685,1902
20250123,145300,2041080640,2690,2690,2695,2685,60
20250123,145200,2040919115,2695,2685,2695,2680,1311
20250123,145100,2037396670,2690,2690,2690,2690,1802
20250123,145000,2032549290,2685,2680,2690,2680,3979
20250123,144900,2021869450,2685,2685,2685,2685,2436
20250123,144800,2015328790,2680,2695,2695,2680,21292
20250123,144700,1958232455,2690,2690,2700,2690,5802
20250123,144600,1942622045,2690,2695,2695,2690,3244
20250123,144500,1933895675,2695,2700,2700,2695,157
20250123,144400,1933471800,2700,2690,2700,2690,161
20250123,144300,1933038690,2695,2705,2705,2695,698
20250123,144200,1931154660,2705,2705,2705,2695,174
20250123,144100,1930684225,2705,2695,2705,2690,459
20250123,144000,1929446890,2695,2695,2695,2695,150
20250123,143900,1929042640,2695,2705,2705,2695,42
20250123,143800,1928929430,2695,2695,2700,2695,1010
20250123,143700,1926204980,2695,2690,2695,2690,568
20250123,143600,1924676860,2695,2695,2695,2695,500
20250123,143500,1923329360,2695,2695,2695,2695,1439
20250123,143400,1919451255,2705,2705,2705,2705,0
20250123,143300,1919451255,2705,2700,2705,2695,1339
20250123,143200,1915841635,2705,2705,2705,2700,3
20250123,143100,1915833525,2700,2705,2705,2700,846
20250123,143000,1913549180,2705,2705,2705,2700,362
20250123,142900,1912570230,2705,2700,2705,2700,11223
20250123,142800,1882222230,2700,2695,2700,2695,304
20250123,142700,1881401455,2695,2700,2700,2695,51
20250123,142600,1881263760,2695,2700,2700,2695,446
20250123,142500,1880061785,2695,2700,2700,2695,362
20250123,142400,1879086135,2700,2700,2700,2700,41
20250123,142300,1878975435,2700,2695,2700,2695,64
20250123,142200,1878802945,2700,2700,2700,2700,15
20250123,142100,1878762445,2700,2700,2700,2700,1681
20250123,142000,1874223745,2695,2695,2695,2695,1684
20250123,141900,1869685365,2695,2695,2695,2695,280
20250123,141800,1868930765,2700,2700,2700,2700,625
20250123,141700,1867243265,2705,2705,2705,2700,57
20250123,141600,1867089330,2700,2700,2700,2700,61
20250123,141500,1866924630,2700,2700,2700,2700,75
20250123,141400,1866722130,2700,2700,2700,2695,1419
20250123,141300,1862894685,2700,2700,2700,2700,6235
20250123,141200,1846060185,2705,2700,2705,2700,745
20250123,141100,1844048670,2705,2700,2705,2700,157
20250123,141000,1843624760,2700,2700,2700,2695,162
20250123,140900,1843187610,2700,2700,2700,2700,245
20250123,140800,1842526110,2700,2700,2700,2700,119
20250123,140700,1842204810,2700,2700,2700,2700,100
20250123,140600,1841934810,2700,2700,2700,2700,31
20250123,140500,1841851110,2700,2700,2700,2700,2
20250123,140400,1841845710,2705,2700,2705,2700,2
20250123,140300,1841840305,2695,2695,2705,2695,1232
20250123,140200,1838519555,2705,2695,2705,2695,504
20250123,140100,1837159275,2695,2695,2695,2695,1003
20250123,140000,1834456190,2695,2695,2700,2695,2998
20250123,135900,1826376080,2700,2705,2705,2700,699
20250123,135800,1824488680,2705,2705,2705,2700,7
20250123,135700,1824469770,2700,2700,2700,2700,1033
20250123,135600,1821680670,2700,2700,2700,2700,204
20250123,135500,1821129870,2695,2695,2700,2695,442
20250123,135400,1819938670,2695,2700,2700,2695,33
20250123,135300,1819849725,2700,2695,2700,2695,1001
20250123,135200,1817152025,2700,2700,2700,2700,108
20250123,135100,1816860425,2705,2695,2705,2690,1559
20250123,135000,1812663685,2695,2705,2705,2695,19431
20250123,134900,1760214270,2705,2705,2705,2705,20
20250123,134800,1760160170,2705,2705,2705,2700,3115
20250123,134700,1751749095,2700,2705,2705,2700,10
20250123,134600,1751722070,2705,2705,2705,2705,1
20250123,134500,1751719365,2705,2700,2705,2700,2114
20250123,134400,1746011495,2710,2700,2710,2700,3009
20250123,134300,1737887185,2700,2705,2705,2700,1054
20250123,134200,1735037960,2705,2705,2705,2700,665
20250123,134100,1733241605,2705,2705,2710,2705,2537
20250123,134000,1726379015,2705,2705,2710,2705,1577
20250123,133900,1722113225,2710,2705,2710,2705,151
20250123,133800,1721704265,2705,2705,2710,2705,386
20250123,133700,1720660060,2705,2710,2710,2705,479
20250123,133600,1719363815,2710,2705,2710,2705,10
20250123,133500,1719336725,2710,2705,2710,2705,260
20250123,133400,1718632885,2705,2710,2710,2705,743
20250123,133300,1716623065,2705,2705,2705,2705,926
20250123,133200,1714118235,2705,2705,2705,2705,1854
20250123,133100,1709103165,2710,2705,2710,2705,5505
20250123,133000,1694212115,2710,2710,2710,2710,3079
20250123,132900,1685868025,2710,2710,2710,2710,423
20250123,132800,1684721695,2710,2710,2710,2710,100
20250123,132700,1684450695,2715,2715,2715,2715,5
20250123,132600,1684437120,2705,2705,2705,2705,5561
20250123,132500,1669394615,2705,2705,2705,2705,10
20250123,132400,1669367565,2705,2710,2710,2705,11001
20250123,132300,1639591605,2715,2715,2715,2715,100
20250123,132200,1639320105,2715,2715,2715,2715,51
20250123,132100,1639181640,2710,2710,2715,2710,2975
20250123,132000,1631119280,2710,2710,2710,2710,8
20250123,131900,1631097600,2715,2715,2715,2715,5
20250123,131800,1631084025,2715,2710,2715,2710,576
20250123,131700,1629523060,2710,2710,2710,2705,486
20250123,131600,1628206285,2705,2710,2710,2705,2738
20250123,131500,1620797465,2705,2710,2710,2705,1001
20250123,131400,1618089755,2705,2705,2710,2705,8
20250123,131300,1618068105,2705,2710,2710,2705,47
20250123,131200,1617940790,2710,2715,2715,2705,188
20250123,131100,1617431405,2705,2710,2710,2705,1001
20250123,131000,1614720530,2715,2710,2715,2705,4547
20250123,130900,1602416460,2715,2710,2715,2710,1001
20250123,130800,1599703745,2710,2715,2720,2710,112
20250123,130700,1599399710,2715,2715,2715,2715,12
20250123,130600,1599367130,2715,2715,2715,2715,6
20250123,130500,1599350840,2710,2710,2710,2710,0
20250123,130400,1599350840,2710,2710,2715,2710,952
20250123,130300,1596770215,2710,2710,2710,2710,273
20250123,130200,1596030385,2710,2710,2710,2710,748
20250123,130100,1594003305,2710,2715,2715,2710,9595
20250123,130000,1567998175,2715,2715,2715,2715,55
20250123,125900,1567848850,2715,2720,2720,2715,7
20250123,125800,1567829840,2710,2720,2720,2710,31
20250123,125700,1567745625,2715,2720,2720,2715,161
20250123,125600,1567308035,2720,2710,2725,2710,48
20250123,125500,1567177375,2710,2710,2710,2710,42
20250123,125400,1567063555,2710,2710,2715,2710,5374
20250123,125300,1552499710,2715,2715,2715,2715,6327
20250123,125200,1535321905,2720,2720,2725,2720,335
20250123,125100,1534410695,2725,2720,2725,2720,304
20250123,125000,1533583810,2720,2720,2720,2720,89
20250123,124900,1533341730,2720,2720,2720,2720,1
20250123,124800,1533339010,2720,2725,2725,2720,76
20250123,124700,1533132175,2725,2720,2725,2720,17
20250123,124600,1533085855,2725,2725,2725,2720,34
20250123,124500,1532993310,2725,2715,2725,2715,514
20250123,124400,1531597790,2725,2725,2725,2725,100
20250123,124300,1531325290,2730,2715,2730,2710,2778
20250123,124200,1523785570,2720,2735,2735,2720,6410
20250123,124100,1506346275,2725,2735,2735,2725,17
20250123,124000,1506299895,2725,2725,2725,2725,10
20250123,123900,1506272645,2725,2735,2735,2725,4071
20250123,123800,1495174140,2730,2720,2730,2720,1672
20250123,123700,1490619730,2720,2720,2725,2720,2347
20250123,123600,1484235365,2720,2720,2720,2720,1
20250123,123500,1484232645,2720,2720,2720,2720,102
20250123,123400,1483955205,2715,2715,2720,2715,654
20250123,123300,1482179590,2715,2720,2720,2715,111
20250123,123200,1481877675,2720,2715,2720,2715,201
20250123,123100,1481331460,2715,2720,2720,2715,119
20250123,123000,1481008330,2725,2715,2725,2715,52
20250123,122900,1480867135,2725,2720,2725,2720,10
20250123,122800,1480839890,2725,2720,2725,2715,702
20250123,122700,1478933555,2725,2720,2725,2720,19
20250123,122600,1478881800,2720,2715,2725,2715,203
20250123,122500,1478330635,2720,2720,2720,2720,1365
20250123,122400,1474617835,2720,2720,2720,2715,1101
20250123,122300,1471623615,2715,2715,2715,2715,1000
20250123,122200,1468908615,2720,2720,2720,2720,14
20250123,122100,1468870535,2715,2720,2720,2715,757
20250123,122000,1466815250,2720,2725,2725,2715,468
20250123,121900,1465544115,2715,2725,2725,2715,10384
20250123,121800,1437301520,2725,2730,2730,2725,776
20250123,121700,1435185990,2730,2725,2730,2725,105
20250123,121600,1434899615,2730,2730,2730,2730,46
20250123,121500,1434774035,2730,2725,2730,2725,154
20250123,121400,1434354380,2730,2725,2730,2725,1790
20250123,121300,1429472180,2725,2730,2730,2725,1184
20250123,121200,1426245520,2730,2730,2730,2725,3495
20250123,121100,1416705170,2730,2735,2735,2725,3221
20250123,121000,1407911585,2735,2735,2735,2735,4
20250123,120900,1407900645,2735,2730,2735,2730,315
20250123,120800,1407040445,2730,2740,2740,2730,7590
20250123,120700,1386298240,2740,2735,2740,2735,63
20250123,120600,1386125685,2735,2735,2735,2735,1152
20250123,120500,1382974965,2735,2740,2740,2735,151
20250123,120400,1382561230,2740,2735,2745,2735,512
20250123,120300,1381160400,2750,2745,2750,2735,232
20250123,120200,1380524865,2735,2735,2735,2735,76
20250123,120100,1380317005,2750,2750,2750,2740,281
20250123,120000,1379546055,2740,2740,2740,2740,50
20250123,115900,1379409055,2745,2740,2745,2740,64
20250123,115800,1379233690,2740,2735,2755,2735,580
20250123,115700,1377645300,2735,2740,2745,2735,4024
20250123,115600,1366632375,2745,2745,2745,2745,225
20250123,115500,1366014750,2745,2745,2745,2745,11
20250123,115400,1365984555,2740,2745,2745,2740,49
20250123,115300,1365850290,2745,2745,2745,2740,146
20250123,115200,1365450200,2745,2745,2745,2745,18
20250123,115100,1365400790,2745,2745,2745,2745,123
20250123,115000,1365063155,2745,2740,2755,2740,4210
20250123,114900,1353526745,2740,2750,2750,2740,6043
20250123,114800,1336956640,2750,2750,2750,2750,1018
20250123,114700,1334157140,2750,2750,2750,2750,50
20250123,114600,1334019640,2750,2750,2750,2750,150
20250123,114500,1333607140,2760,2760,2760,2760,1
20250123,114400,1333604380,2760,2745,2760,2745,205
20250123,114300,1333040410,2745,2750,2750,2745,28
20250123,114200,1332963525,2745,2750,2750,2745,1287
20250123,114100,1329425755,2755,2755,2755,2750,501
20250123,114000,1328047600,2755,2755,2755,2750,226
20250123,113900,1327424985,2760,2755,2760,2750,760
20250123,113800,1325330270,2760,2760,2760,2760,325
20250123,113700,1324433270,2760,2750,2760,2750,670
20250123,113600,1322588570,2750,2745,2750,2745,730
20250123,113500,1320581190,2745,2750,2750,2745,4
20250123,113400,1320570195,2750,2745,2750,2745,1085
20250123,113300,1317591795,2745,2745,2745,2740,3969
20250123,113200,1306697640,2740,2745,2745,2740,9
20250123,113100,1306672955,2740,2745,2745,2740,336
20250123,113000,1305751135,2740,2740,2745,2740,1018
20250123,112900,1302961790,2745,2745,2745,2745,767
20250123,112800,1300856375,2745,2745,2745,2745,120
20250123,112700,1300526975,2750,2750,2750,2750,3
20250123,112600,1300518725,2745,2745,2750,2745,783
20250123,112500,1298368390,2745,2745,2745,2745,10
20250123,112400,1298340940,2740,2740,2740,2740,183
20250123,112300,1297839520,2745,2750,2750,2745,26
20250123,112200,1297768145,2750,2750,2750,2750,652
20250123,112100,1295975145,2750,2750,2750,2750,201
20250123,112000,1295422395,2740,2740,2740,2740,0
20250123,111900,1295422395,2740,2740,2740,2740,79
20250123,111800,1295205935,2740,2740,2740,2740,264
20250123,111700,1294482575,2740,2740,2740,2740,757
20250123,111600,1292408395,2745,2750,2750,2745,2595
20250123,111500,1285284920,2750,2750,2750,2750,20
20250123,111400,1285229920,2750,2750,2755,2745,2194
20250123,111300,1279196870,2750,2755,2760,2750,1894
20250123,111200,1273985185,2760,2760,2760,2755,43
20250123,111100,1273866685,2760,2760,2760,2760,15
20250123,111000,1273825285,2760,2760,2760,2760,0
20250123,110900,1273825285,2760,2755,2760,2755,192
20250123,110800,1273295640,2760,2760,2760,2760,36
20250123,110700,1273196280,2760,2755,2760,2755,1551
20250123,110600,1268916020,2755,2755,2755,2755,1355
20250123,110500,1265182995,2750,2750,2750,2750,527
20250123,110400,1263733745,2755,2755,2755,2750,59
20250123,110300,1263571400,2755,2750,2755,2750,16
20250123,110200,1263527325,2755,2755,2760,2750,2289
20250123,110100,1257214230,2750,2745,2750,2740,816
20250123,110000,1254971205,2750,2750,2750,2750,614
20250123,105900,1253282705,2745,2745,2745,2745,562
20250123,105800,1251740015,2745,2740,2745,2740,357
20250123,105700,1250761820,2740,2740,2740,2740,0
20250123,105600,1250761820,2740,2745,2745,2740,48
20250123,105500,1250630290,2745,2745,2745,2745,206
20250123,105400,1250064820,2745,2745,2745,2740,448
20250123,105300,1248837260,2745,2745,2745,2745,102
20250123,105200,1248557270,2745,2740,2745,2740,224
20250123,105100,1247943505,2740,2740,2745,2740,366
20250123,105000,1246940110,2740,2750,2750,2740,1226
20250123,104900,1243580860,2745,2745,2745,2740,112
20250123,104800,1243273470,2740,2745,2745,2740,1657
20250123,104700,1238730765,2740,2745,2745,2740,3144
20250123,104600,1230104470,2750,2745,2750,2745,151
20250123,104500,1229689945,2750,2750,2750,2750,13
20250123,104400,1229654195,2750,2750,2750,2750,52
20250123,104300,1229511195,2750,2750,2750,2750,4692
20250123,104200,1216608195,2750,2755,2755,2750,1517
20250123,104100,1212436265,2755,2755,2755,2755,666
20250123,104000,1210601435,2750,2750,2755,2750,152
20250123,103900,1210183425,2755,2755,2755,2755,303
20250123,103800,1209348660,2755,2755,2755,2755,523
20250123,103700,1207907795,2755,2755,2760,2750,1060
20250123,103600,1204987495,2755,2750,2755,2745,2966
20250123,103500,1196825745,2750,2750,2750,2745,722
20250123,103400,1194841270,2750,2745,2750,2745,161
20250123,103300,1194398530,2750,2750,2750,2750,51
20250123,103200,1194258280,2750,2750,2750,2745,1624
20250123,103100,1189796620,2750,2755,2755,2750,4489
20250123,103000,1177449155,2760,2755,2760,2755,617
20250123,102900,1175748950,2755,2755,2755,2745,1788
20250123,102800,1170826205,2760,2755,2760,2755,2059
20250123,102700,1165153610,2755,2755,2755,2750,2352
20250123,102600,1158682800,2750,2745,2755,2745,1810
20250123,102500,1153704065,2750,2745,2750,2740,2010
20250123,102400,1148186805,2745,2740,2745,2740,2450
20250123,102300,1141473620,2740,2740,2740,2730,1768
20250123,102200,1136640780,2740,2735,2740,2730,4447
20250123,102100,1124463025,2735,2735,2735,2735,225
20250123,102000,1123847650,2735,2735,2735,2735,3096
20250123,101900,1115380090,2735,2735,2735,2735,624
20250123,101800,1113673450,2735,2735,2735,2735,15
20250123,101700,1113632425,2735,2735,2735,2730,260
20250123,101600,1112921360,2730,2735,2735,2730,59
20250123,101500,1112760010,2735,2735,2735,2730,84
20250123,101400,1112530505,2735,2735,2735,2730,161
20250123,101300,1112090720,2730,2730,2730,2730,215
20250123,101200,1111503770,2735,2735,2735,2735,106
20250123,101100,1111213860,2730,2735,2735,2730,896
20250123,101000,1108767775,2735,2730,2735,2730,115
20250123,100900,1108453255,2730,2730,2735,2725,1575
20250123,100800,1104154205,2730,2735,2735,2730,323
20250123,100700,1103272310,2735,2735,2735,2730,602
20250123,100600,1101628840,2735,2730,2735,2730,1917
20250123,100500,1096395395,2725,2725,2730,2725,138
20250123,100400,1096018835,2730,2730,2730,2725,41
20250123,100300,1095906995,2730,2725,2730,2725,111
20250123,100200,1095604515,2725,2725,2725,2725,551
20250123,100100,1094103040,2730,2730,2730,2725,1449
20250123,100000,1090148770,2730,2730,2730,2720,66
20250123,095900,1089969100,2730,2730,2730,2725,221
20250123,095800,1089365795,2730,2725,2730,2725,1020
20250123,095700,1086586290,2720,2725,2730,2705,34782
20250123,095600,992186835,2735,2725,2735,2725,4428
20250123,095500,980076400,2730,2730,2730,2720,864
20250123,095400,977717780,2720,2725,2725,2720,1600
20250123,095300,973359290,2725,2735,2735,2725,1016
20250123,095200,970590180,2730,2725,2735,2725,1050
20250123,095100,967726855,2725,2725,2725,2725,528
20250123,095000,966288055,2725,2725,2725,2720,4323
20250123,094900,954509130,2725,2725,2725,2725,300
20250123,094800,953691630,2725,2720,2725,2720,537
20250123,094700,952228325,2720,2725,2730,2720,7261
20250123,094600,932432605,2730,2730,2730,2725,1896
20250123,094500,927262370,2730,2735,2735,2730,2248
20250123,094400,921124940,2735,2735,2735,2730,18
20250123,094300,921075740,2735,2735,2735,2730,119
20250123,094200,920750475,2735,2735,2735,2735,1044
20250123,094100,917895135,2735,2735,2735,2735,175
20250123,094000,917416510,2735,2730,2735,2730,3829
20250123,093900,906963150,2725,2715,2730,2715,4734
20250123,093800,894077245,2720,2720,2725,2720,1349
20250123,093700,890406830,2725,2720,2725,2720,708
20250123,093600,888481045,2720,2720,2725,2720,600
20250123,093500,886849020,2725,2730,2730,2725,2940
20250123,093400,878836890,2725,2730,2730,2720,44
20250123,093300,878717130,2730,2725,2730,2715,1802
20250123,093200,873804155,2715,2715,2725,2710,3742
20250123,093100,863620720,2710,2715,2725,2710,3732
20250123,093000,853492675,2720,2720,2720,2710,4294
20250123,092900,841832515,2710,2715,2715,2710,8738
20250123,092800,818116465,2715,2720,2720,2715,383
20250123,092700,817076120,2715,2715,2725,2715,3187
20250123,092600,808410610,2715,2730,2735,2715,14053
20250123,092500,770187095,2730,2725,2740,2720,4437
20250123,092400,758072505,2725,2720,2725,2715,1629
20250123,092300,753646395,2720,2725,2730,2715,3411
20250123,092200,744361045,2725,2725,2730,2710,17020
20250123,092100,698128225,2725,2720,2730,2720,2192
20250123,092000,692155920,2730,2745,2745,2720,42476
20250123,091900,575994240,2745,2750,2755,2745,379
20250123,091800,574952485,2745,2745,2750,2745,4392
20250123,091700,562889445,2745,2745,2750,2745,409
20250123,091600,561766190,2745,2745,2750,2745,1677
20250123,091500,557162820,2745,2745,2745,2745,3011
20250123,091400,548897625,2745,2745,2750,2745,4019
20250123,091300,537864915,2750,2755,2755,2750,2330
20250123,091200,531457385,2750,2755,2770,2750,4433
20250123,091100,519251745,2755,2750,2765,2745,3333
20250123,091000,510053900,2745,2750,2750,2745,2560
20250123,090900,503025130,2745,2745,2750,2740,10706
20250123,090800,473634680,2745,2750,2755,2745,4714
20250123,090700,460675190,2750,2760,2760,2740,8041
20250123,090600,438596470,2750,2750,2760,2750,5176
20250123,090500,424358560,2750,2755,2760,2750,15168
20250123,090400,382597780,2760,2760,2775,2755,4741
20250123,090300,369516865,2760,2785,2785,2755,30186
20250123,090200,286021970,2780,2785,2790,2775,6956
20250123,090100,266664810,2785,2795,2805,2785,30724
20250123,090000,180858700,2795,2770,2800,2765,60205