stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,212500,40076806130,2635,2635,2635,2635,326661
20250123,212400,40076806130,2635,2635,2635,2635,0
20250123,212300,40076806130,2635,2635,2635,2635,0
20250123,212200,40076806130,2635,2635,2635,2635,0
20250123,212100,40076806130,2635,2635,2635,2635,0
20250123,212000,40076806130,2635,2635,2635,2635,0
20250123,211900,40076806130,2635,2635,2635,2635,0
20250123,211800,40076806130,2635,2635,2635,2635,0
20250123,211700,40076806130,2635,2635,2635,2635,0
20250123,211600,40076806130,2635,2635,2635,2635,0
20250123,211500,40076806130,2635,2635,2635,2635,0
20250123,211400,40076806130,2635,2635,2635,2635,0
20250123,211300,40076806130,2635,2635,2635,2635,0
20250123,211200,40076806130,2635,2635,2635,2635,0
20250123,211100,40076806130,2635,2635,2635,2635,0
20250123,211000,40076806130,2635,2635,2635,2635,0
20250123,210900,40076806130,2635,2635,2635,2635,0
20250123,210800,40076806130,2635,2635,2635,2635,0
20250123,210700,40076806130,2635,2635,2635,2635,0
20250123,210600,40076806130,2635,2635,2635,2635,0
20250123,210500,40076806130,2635,2635,2635,2635,0
20250123,210400,40076806130,2635,2635,2635,2635,0
20250123,210300,40076806130,2635,2635,2635,2635,0
20250123,210200,40076806130,2635,2635,2635,2635,0
20250123,210100,40076806130,2635,2635,2635,2635,0
20250123,210000,40076806130,2635,2635,2635,2635,0
20250123,205900,40076806130,2635,2635,2635,2635,0
20250123,205800,40076806130,2635,2635,2635,2635,0
20250123,205700,40076806130,2635,2635,2635,2635,0
20250123,205600,40076806130,2635,2635,2635,2635,0
20250123,205500,40076806130,2635,2635,2635,2635,326661
20250123,205400,40076806130,2635,2635,2635,2635,0
20250123,205300,40076806130,2635,2635,2635,2635,0
20250123,205200,40076806130,2635,2635,2635,2635,0
20250123,205100,40076806130,2635,2635,2635,2635,0
20250123,205000,40076806130,2635,2635,2635,2635,0
20250123,204900,40076806130,2635,2635,2635,2635,0
20250123,204800,40076806130,2635,2635,2635,2635,0
20250123,204700,40076806130,2635,2635,2635,2635,0
20250123,204600,40076806130,2635,2635,2635,2635,0
20250123,204500,40076806130,2635,2635,2635,2635,0
20250123,204400,40076806130,2635,2635,2635,2635,0
20250123,204300,40076806130,2635,2635,2635,2635,0
20250123,204200,40076806130,2635,2635,2635,2635,0
20250123,204100,40076806130,2635,2635,2635,2635,0
20250123,204000,40076806130,2635,2635,2635,2635,0
20250123,203900,40076806130,2635,2635,2635,2635,0
20250123,203800,40076806130,2635,2635,2635,2635,0
20250123,203700,40076806130,2635,2635,2635,2635,0
20250123,203600,40076806130,2635,2635,2635,2635,0
20250123,203500,40076806130,2635,2635,2635,2635,0
20250123,203400,40076806130,2635,2635,2635,2635,0
20250123,203300,40076806130,2635,2635,2635,2635,0
20250123,203200,40076806130,2635,2635,2635,2635,0
20250123,203100,40076806130,2635,2635,2635,2635,0
20250123,203000,40076806130,2635,2635,2635,2635,0
20250123,202900,40076806130,2635,2635,2635,2635,0
20250123,202800,40076806130,2635,2635,2635,2635,0
20250123,202700,40076806130,2635,2635,2635,2635,0
20250123,202600,40076806130,2635,2635,2635,2635,0
20250123,202500,40076806130,2635,2635,2635,2635,326661
20250123,202400,40076806130,2635,2635,2635,2635,0
20250123,202300,40076806130,2635,2635,2635,2635,0
20250123,202200,40076806130,2635,2635,2635,2635,0
20250123,202100,40076806130,2635,2635,2635,2635,0
20250123,202000,40076806130,2635,2635,2635,2635,0
20250123,201900,40076806130,2635,2635,2635,2635,0
20250123,201800,40076806130,2635,2635,2635,2635,0
20250123,201700,40076806130,2635,2635,2635,2635,0
20250123,201600,40076806130,2635,2635,2635,2635,0
20250123,201500,40076806130,2635,2635,2635,2635,0
20250123,201400,40076806130,2635,2635,2635,2635,0
20250123,201300,40076806130,2635,2635,2635,2635,0
20250123,201200,40076806130,2635,2635,2635,2635,0
20250123,201100,40076806130,2635,2635,2635,2635,0
20250123,201000,40076806130,2635,2635,2635,2635,0
20250123,200900,40076806130,2635,2635,2635,2635,0
20250123,200800,40076806130,2635,2635,2635,2635,0
20250123,200700,40076806130,2635,2635,2635,2635,0
20250123,200600,40076806130,2635,2635,2635,2635,0
20250123,200500,40076806130,2635,2635,2635,2635,0
20250123,200400,40076806130,2635,2635,2635,2635,0
20250123,200300,40076806130,2635,2635,2635,2635,0
20250123,200200,40076806130,2635,2635,2635,2635,0
20250123,200100,40076806130,2635,2635,2635,2635,0
20250123,200000,40076806130,2635,2635,2635,2635,0
20250123,195900,40076806130,2635,2635,2635,2635,0
20250123,195800,40076806130,2635,2635,2635,2635,0
20250123,195700,40076806130,2635,2635,2635,2635,0
20250123,195600,40076806130,2635,2635,2635,2635,0
20250123,195500,40076806130,2635,2635,2635,2635,326661
20250123,195400,40076806130,2635,2635,2635,2635,0
20250123,195300,40076806130,2635,2635,2635,2635,0
20250123,195200,40076806130,2635,2635,2635,2635,0
20250123,195100,40076806130,2635,2635,2635,2635,0
20250123,195000,40076806130,2635,2635,2635,2635,0
20250123,194900,40076806130,2635,2635,2635,2635,0
20250123,194800,40076806130,2635,2635,2635,2635,0
20250123,194700,40076806130,2635,2635,2635,2635,0
20250123,194600,40076806130,2635,2635,2635,2635,0
20250123,194500,40076806130,2635,2635,2635,2635,0
20250123,194400,40076806130,2635,2635,2635,2635,0
20250123,194300,40076806130,2635,2635,2635,2635,0
20250123,194200,40076806130,2635,2635,2635,2635,0
20250123,194100,40076806130,2635,2635,2635,2635,0
20250123,194000,40076806130,2635,2635,2635,2635,0
20250123,193900,40076806130,2635,2635,2635,2635,0
20250123,193800,40076806130,2635,2635,2635,2635,0
20250123,193700,40076806130,2635,2635,2635,2635,0
20250123,193600,40076806130,2635,2635,2635,2635,0
20250123,193500,40076806130,2635,2635,2635,2635,0
20250123,193400,40076806130,2635,2635,2635,2635,0
20250123,193300,40076806130,2635,2635,2635,2635,0
20250123,193200,40076806130,2635,2635,2635,2635,0
20250123,193100,40076806130,2635,2635,2635,2635,0
20250123,193000,40076806130,2635,2635,2635,2635,0
20250123,192900,40076806130,2635,2635,2635,2635,0
20250123,192800,40076806130,2635,2635,2635,2635,0
20250123,192700,40076806130,2635,2635,2635,2635,0
20250123,192600,40076806130,2635,2635,2635,2635,0
20250123,192500,40076806130,2635,2635,2635,2635,326661
20250123,192400,40076806130,2635,2635,2635,2635,0
20250123,192300,40076806130,2635,2635,2635,2635,0
20250123,192200,40076806130,2635,2635,2635,2635,0
20250123,192100,40076806130,2635,2635,2635,2635,0
20250123,192000,40076806130,2635,2635,2635,2635,0
20250123,191900,40076806130,2635,2635,2635,2635,0
20250123,191800,40076806130,2635,2635,2635,2635,0
20250123,191700,40076806130,2635,2635,2635,2635,0
20250123,191600,40076806130,2635,2635,2635,2635,0
20250123,191500,40076806130,2635,2635,2635,2635,0
20250123,191400,40076806130,2635,2635,2635,2635,0
20250123,191300,40076806130,2635,2635,2635,2635,0
20250123,191200,40076806130,2635,2635,2635,2635,0
20250123,191100,40076806130,2635,2635,2635,2635,0
20250123,191000,40076806130,2635,2635,2635,2635,0
20250123,190900,40076806130,2635,2635,2635,2635,0
20250123,190800,40076806130,2635,2635,2635,2635,0
20250123,190700,40076806130,2635,2635,2635,2635,0
20250123,190600,40076806130,2635,2635,2635,2635,0
20250123,190500,40076806130,2635,2635,2635,2635,0
20250123,190400,40076806130,2635,2635,2635,2635,0
20250123,190300,40076806130,2635,2635,2635,2635,0
20250123,190200,40076806130,2635,2635,2635,2635,0
20250123,190100,40076806130,2635,2635,2635,2635,0
20250123,190000,40076806130,2635,2635,2635,2635,0
20250123,185900,40076806130,2635,2635,2635,2635,0
20250123,185800,40076806130,2635,2635,2635,2635,0
20250123,185700,40076806130,2635,2635,2635,2635,0
20250123,185600,40076806130,2635,2635,2635,2635,0
20250123,185500,40076806130,2635,2635,2635,2635,326661
20250123,185400,40076806130,2635,2635,2635,2635,0
20250123,185300,40076806130,2635,2635,2635,2635,0
20250123,185200,40076806130,2635,2635,2635,2635,0
20250123,185100,40076806130,2635,2635,2635,2635,0
20250123,185000,40076806130,2635,2635,2635,2635,0
20250123,184900,40076806130,2635,2635,2635,2635,0
20250123,184800,40076806130,2635,2635,2635,2635,0
20250123,184700,40076806130,2635,2635,2635,2635,0
20250123,184600,40076806130,2635,2635,2635,2635,0
20250123,184500,40076806130,2635,2635,2635,2635,0
20250123,184400,40076806130,2635,2635,2635,2635,0
20250123,184300,40076806130,2635,2635,2635,2635,0
20250123,184200,40076806130,2635,2635,2635,2635,0
20250123,184100,40076806130,2635,2635,2635,2635,0
20250123,184000,40076806130,2635,2635,2635,2635,0
20250123,183900,40076806130,2635,2635,2635,2635,0
20250123,183800,40076806130,2635,2635,2635,2635,0
20250123,183700,40076806130,2635,2635,2635,2635,0
20250123,183600,40076806130,2635,2635,2635,2635,0
20250123,183500,40076806130,2635,2635,2635,2635,0
20250123,183400,40076806130,2635,2635,2635,2635,0
20250123,183300,40076806130,2635,2635,2635,2635,0
20250123,183200,40076806130,2635,2635,2635,2635,0
20250123,183100,40076806130,2635,2635,2635,2635,0
20250123,183000,40076806130,2635,2635,2635,2635,0
20250123,182900,40076806130,2635,2635,2635,2635,0
20250123,182800,40076806130,2635,2635,2635,2635,0
20250123,182700,40076806130,2635,2635,2635,2635,0
20250123,182600,40076806130,2635,2635,2635,2635,0
20250123,182500,40076806130,2635,2635,2635,2635,326661
20250123,182400,40076806130,2635,2635,2635,2635,0
20250123,182300,40076806130,2635,2635,2635,2635,0
20250123,182200,40076806130,2635,2635,2635,2635,0
20250123,182100,40076806130,2635,2635,2635,2635,0
20250123,182000,40076806130,2635,2635,2635,2635,0
20250123,181900,40076806130,2635,2635,2635,2635,0
20250123,181800,40076806130,2635,2635,2635,2635,0
20250123,181700,40076806130,2635,2635,2635,2635,0
20250123,181600,40076806130,2635,2635,2635,2635,0
20250123,181500,40076806130,2635,2635,2635,2635,0
20250123,181400,40076806130,2635,2635,2635,2635,0
20250123,181300,40076806130,2635,2635,2635,2635,0
20250123,181200,40076806130,2635,2635,2635,2635,0
20250123,181100,40076806130,2635,2635,2635,2635,0
20250123,181000,40076806130,2635,2635,2635,2635,0
20250123,180900,40076806130,2635,2635,2635,2635,0
20250123,180800,40076806130,2635,2635,2635,2635,0
20250123,180700,40076806130,2635,2635,2635,2635,0
20250123,180600,40076806130,2635,2635,2635,2635,0
20250123,180500,40076806130,2635,2635,2635,2635,0
20250123,180400,40076806130,2635,2635,2635,2635,0
20250123,180300,40076806130,2635,2635,2635,2635,0
20250123,180200,40076806130,2635,2635,2635,2635,0
20250123,180100,40076806130,2635,2635,2635,2635,0
20250123,180000,40076806130,2635,2635,2635,2635,0
20250123,175900,40076806130,2635,2635,2635,2635,0
20250123,175800,40076806130,2635,2635,2635,2635,0
20250123,175700,40076806130,2635,2635,2635,2635,0
20250123,175600,40076806130,2635,2635,2635,2635,0
20250123,175500,40076806130,2635,2635,2635,2635,326661
20250123,175400,40076806130,2635,2635,2635,2635,0
20250123,175300,40076806130,2635,2635,2635,2635,0
20250123,175200,40076806130,2635,2635,2635,2635,0
20250123,175100,40076806130,2635,2635,2635,2635,0
20250123,175000,40076806130,2635,2635,2635,2635,0
20250123,174900,40076806130,2635,2635,2635,2635,0
20250123,174800,40076806130,2635,2635,2635,2635,0
20250123,174700,40076806130,2635,2635,2635,2635,0
20250123,174600,40076806130,2635,2635,2635,2635,0
20250123,174500,40076806130,2635,2635,2635,2635,0
20250123,174400,40076806130,2635,2635,2635,2635,0
20250123,174300,40076806130,2635,2635,2635,2635,0
20250123,174200,40076806130,2635,2635,2635,2635,0
20250123,174100,40076806130,2635,2635,2635,2635,0
20250123,174000,40076806130,2635,2635,2635,2635,0
20250123,173900,40076806130,2635,2635,2635,2635,0
20250123,173800,40076806130,2635,2635,2635,2635,0
20250123,173700,40076806130,2635,2635,2635,2635,0
20250123,173600,40076806130,2635,2635,2635,2635,0
20250123,173500,40076806130,2635,2635,2635,2635,0
20250123,173400,40076806130,2635,2635,2635,2635,0
20250123,173300,40076806130,2635,2635,2635,2635,0
20250123,173200,40076806130,2635,2635,2635,2635,0
20250123,173100,40076806130,2635,2635,2635,2635,0
20250123,173000,40076806130,2635,2635,2635,2635,0
20250123,172900,40076806130,2635,2635,2635,2635,0
20250123,172800,40076806130,2635,2635,2635,2635,0
20250123,172700,40076806130,2635,2635,2635,2635,0
20250123,172600,40076806130,2635,2635,2635,2635,0
20250123,172500,40076806130,2635,2635,2635,2635,326661
20250123,172400,40076806130,2635,2635,2635,2635,0
20250123,172300,40076806130,2635,2635,2635,2635,0
20250123,172200,40076806130,2635,2635,2635,2635,0
20250123,172100,40076806130,2635,2635,2635,2635,0
20250123,172000,40076806130,2635,2635,2635,2635,0
20250123,171900,40076806130,2635,2635,2635,2635,0
20250123,171800,40076806130,2635,2635,2635,2635,0
20250123,171700,40076806130,2635,2635,2635,2635,0
20250123,171600,40076806130,2635,2635,2635,2635,0
20250123,171500,40076806130,2635,2635,2635,2635,0
20250123,171400,40076806130,2635,2635,2635,2635,0
20250123,171300,40076806130,2635,2635,2635,2635,0
20250123,171200,40076806130,2635,2635,2635,2635,0
20250123,171100,40076806130,2635,2635,2635,2635,0
20250123,171000,40076806130,2635,2635,2635,2635,0
20250123,170900,40076806130,2635,2635,2635,2635,0
20250123,170800,40076806130,2635,2635,2635,2635,0
20250123,170700,40076806130,2635,2635,2635,2635,0
20250123,170600,40076806130,2635,2635,2635,2635,0
20250123,170500,40076806130,2635,2635,2635,2635,0
20250123,170400,40076806130,2635,2635,2635,2635,0
20250123,170300,40076806130,2635,2635,2635,2635,0
20250123,170200,40076806130,2635,2635,2635,2635,0
20250123,170100,40076806130,2635,2635,2635,2635,0
20250123,170000,40076806130,2635,2635,2635,2635,0
20250123,165900,40076806130,2635,2635,2635,2635,0
20250123,165800,40076806130,2635,2635,2635,2635,0
20250123,165700,40076806130,2635,2635,2635,2635,0
20250123,165600,40076806130,2635,2635,2635,2635,0
20250123,165500,40076806130,2635,2635,2635,2635,326661
20250123,165400,40076806130,2635,2635,2635,2635,0
20250123,165300,40076806130,2635,2635,2635,2635,0
20250123,165200,40076806130,2635,2635,2635,2635,0
20250123,165100,40076806130,2635,2635,2635,2635,0
20250123,165000,40076806130,2635,2635,2635,2635,0
20250123,164900,40076806130,2635,2635,2635,2635,0
20250123,164800,40076806130,2635,2635,2635,2635,0
20250123,164700,40076806130,2635,2635,2635,2635,0
20250123,164600,40076806130,2635,2635,2635,2635,0
20250123,164500,40076806130,2635,2635,2635,2635,0
20250123,164400,40076806130,2635,2635,2635,2635,0
20250123,164300,40076806130,2635,2635,2635,2635,0
20250123,164200,40076806130,2635,2635,2635,2635,0
20250123,164100,40076806130,2635,2635,2635,2635,0
20250123,164000,40076806130,2635,2635,2635,2635,0
20250123,163900,40076806130,2635,2635,2635,2635,0
20250123,163800,40076806130,2635,2635,2635,2635,0
20250123,163700,40076806130,2635,2635,2635,2635,0
20250123,163600,40076806130,2635,2635,2635,2635,0
20250123,163500,40076806130,2635,2635,2635,2635,0
20250123,163400,40076806130,2635,2635,2635,2635,0
20250123,163300,40076806130,2635,2635,2635,2635,0
20250123,163200,40076806130,2635,2635,2635,2635,0
20250123,163100,40076806130,2635,2635,2635,2635,0
20250123,163000,40076806130,2635,2635,2635,2635,0
20250123,162900,40076806130,2635,2635,2635,2635,0
20250123,162800,40076806130,2635,2635,2635,2635,0
20250123,162700,40076806130,2635,2635,2635,2635,0
20250123,162600,40076806130,2635,2635,2635,2635,0
20250123,162500,40076806130,2635,2635,2635,2635,326661
20250123,162400,40076806130,2635,2635,2635,2635,0
20250123,162300,40076806130,2635,2635,2635,2635,0
20250123,162200,40076806130,2635,2635,2635,2635,0
20250123,162100,40076806130,2635,2635,2635,2635,0
20250123,162000,40076806130,2635,2635,2635,2635,0
20250123,161900,40076806130,2635,2635,2635,2635,0
20250123,161800,40076806130,2635,2635,2635,2635,0
20250123,161700,40076806130,2635,2635,2635,2635,0
20250123,161600,40076806130,2635,2635,2635,2635,0
20250123,161500,40076806130,2635,2635,2635,2635,0
20250123,161400,40076806130,2635,2635,2635,2635,0
20250123,161300,40076806130,2635,2635,2635,2635,0
20250123,161200,40076806130,2635,2635,2635,2635,0
20250123,161100,40076806130,2635,2635,2635,2635,0
20250123,161000,40076806130,2635,2635,2635,2635,0
20250123,160900,40076806130,2635,2635,2635,2635,0
20250123,160800,40076806130,2635,2635,2635,2635,0
20250123,160700,40076806130,2635,2635,2635,2635,0
20250123,160600,40076806130,2635,2635,2635,2635,0
20250123,160500,40076806130,2635,2635,2635,2635,0
20250123,160400,40076806130,2635,2635,2635,2635,0
20250123,160300,40076806130,2635,2635,2635,2635,0
20250123,160200,40076806130,2635,2635,2635,2635,0
20250123,160100,40076806130,2635,2635,2635,2635,0
20250123,160000,40076806130,2635,2635,2635,2635,0
20250123,155900,40076806130,2635,2635,2635,2635,0
20250123,155800,40076806130,2635,2635,2635,2635,0
20250123,155700,40076806130,2635,2635,2635,2635,0
20250123,155600,40076806130,2635,2635,2635,2635,0
20250123,155500,40076806130,2635,2635,2635,2635,326661
20250123,155400,40076806130,2635,2635,2635,2635,0
20250123,155300,40076806130,2635,2635,2635,2635,0
20250123,155200,40076806130,2635,2635,2635,2635,0
20250123,155100,40076806130,2635,2635,2635,2635,0
20250123,155000,40076806130,2635,2635,2635,2635,0
20250123,154900,40076806130,2635,2635,2635,2635,0
20250123,154800,40076806130,2635,2635,2635,2635,0
20250123,154700,40076806130,2635,2635,2635,2635,0
20250123,154600,40076806130,2635,2635,2635,2635,0
20250123,154500,40076806130,2635,2635,2635,2635,0
20250123,154400,40076806130,2635,2635,2635,2635,0
20250123,154300,40076806130,2635,2635,2635,2635,0
20250123,154200,40076806130,2635,2635,2635,2635,0
20250123,154100,40076806130,2635,2635,2635,2635,0
20250123,154000,40076806130,2635,2635,2635,2635,0
20250123,153900,40076806130,2635,2635,2635,2635,0
20250123,153800,40076806130,2635,2635,2635,2635,0
20250123,153700,40076806130,2635,2635,2635,2635,0
20250123,153600,40076806130,2635,2635,2635,2635,0
20250123,153500,40076806130,2635,2635,2635,2635,0
20250123,153400,40076806130,2635,2635,2635,2635,0
20250123,153300,40076806130,2635,2635,2635,2635,0
20250123,153200,40076806130,2635,2635,2635,2635,0
20250123,153100,40076806130,2635,2635,2635,2635,0
20250123,153000,40076806130,2635,2635,2635,2635,326661
20250123,152900,39216054395,2660,2660,2660,2660,0
20250123,152800,39216054395,2660,2660,2660,2660,0
20250123,152700,39216054395,2660,2660,2660,2660,0
20250123,152600,39216054395,2660,2660,2660,2660,0
20250123,152500,39216054395,2660,2660,2660,2660,0
20250123,152400,39216054395,2660,2660,2660,2660,0
20250123,152300,39216054395,2660,2660,2660,2660,0
20250123,152200,39216054395,2660,2660,2660,2660,0
20250123,152100,39216054395,2660,2660,2660,2660,0
20250123,152000,39216054395,2660,2660,2660,2660,0
20250123,151900,39216054395,2660,2675,2680,2660,243438
20250123,151800,38566572460,2680,2665,2685,2665,174158
20250123,151700,38100599715,2665,2655,2695,2650,418396
20250123,151600,36979863555,2655,2640,2680,2635,247044
20250123,151500,36322278475,2640,2650,2650,2630,94116
20250123,151400,36073728230,2650,2650,2660,2630,213621
20250123,151300,35508247060,2645,2640,2660,2630,212954
20250123,151200,34944049145,2640,2630,2680,2625,722602
20250123,151100,33023901515,2630,2605,2640,2600,168390
20250123,151000,32581603985,2600,2600,2615,2595,25778
20250123,150900,32514470275,2605,2595,2605,2590,29511
20250123,150800,32437867195,2600,2600,2610,2595,76730
20250123,150700,32238339750,2595,2615,2625,2590,117491
20250123,150600,31932518580,2615,2625,2635,2615,88407
20250123,150500,31700319720,2625,2600,2635,2600,190660
20250123,150400,31199748220,2605,2600,2605,2595,16430
20250123,150300,31157027375,2600,2600,2605,2595,14065
20250123,150200,31120457015,2600,2605,2610,2590,40061
20250123,150100,31016401555,2605,2610,2610,2605,15304
20250123,150000,30976488435,2600,2610,2610,2595,10062
20250123,145900,30950338565,2610,2610,2615,2600,29404
20250123,145800,30873681895,2605,2590,2615,2590,55776
20250123,145700,30728336710,2590,2580,2590,2580,16208
20250123,145600,30686456780,2590,2585,2590,2575,39482
20250123,145500,30584661370,2580,2590,2590,2580,52803
20250123,145400,30448105860,2590,2595,2600,2590,18716
20250123,145300,30399539955,2595,2600,2605,2590,34605
20250123,145200,30309672580,2600,2615,2615,2600,44889
20250123,145100,30192775320,2610,2620,2620,2610,39617
20250123,145000,30089137145,2620,2615,2630,2610,81358
20250123,144900,29875813630,2615,2615,2615,2600,45664
20250123,144800,29756750890,2615,2620,2625,2610,41495
20250123,144700,29648105830,2620,2605,2620,2595,53107
20250123,144600,29509451145,2605,2610,2620,2600,35727
20250123,144500,29416192360,2610,2595,2620,2590,80419
20250123,144400,29206326300,2595,2605,2605,2590,24724
20250123,144300,29142128660,2605,2600,2605,2595,28267
20250123,144200,29068633110,2600,2595,2605,2590,35950
20250123,144100,28975171480,2595,2590,2600,2585,19633
20250123,144000,28924274010,2590,2600,2610,2590,38023
20250123,143900,28825420730,2595,2585,2600,2580,43493
20250123,143800,28712892525,2585,2605,2605,2585,32493
20250123,143700,28628610020,2605,2605,2610,2590,70086
20250123,143600,28446521375,2605,2600,2625,2600,134889
20250123,143500,28093952205,2610,2590,2625,2590,196888
20250123,143400,27580470560,2590,2600,2605,2580,62274
20250123,143300,27418796055,2600,2580,2600,2570,44706
20250123,143200,27303102150,2575,2565,2580,2565,21603
20250123,143100,27247497565,2570,2555,2570,2555,9862
20250123,143000,27222219440,2555,2565,2565,2555,2469
20250123,142900,27215895610,2565,2560,2565,2555,5564
20250123,142800,27201650580,2560,2560,2565,2555,7932
20250123,142700,27181371405,2560,2560,2565,2550,19484
20250123,142600,27131621775,2555,2565,2565,2550,17936
20250123,142500,27085767865,2560,2570,2570,2560,3094
20250123,142400,27077828230,2570,2560,2570,2555,11269
20250123,142300,27048949850,2560,2560,2570,2555,8547
20250123,142200,27027075230,2560,2565,2570,2560,5030
20250123,142100,27014179855,2565,2565,2565,2555,28894
20250123,142000,26940201555,2570,2575,2580,2565,28435
20250123,141900,26867198805,2580,2570,2580,2565,19419
20250123,141800,26817193955,2570,2575,2590,2565,33526
20250123,141700,26730937405,2575,2590,2600,2575,55092
20250123,141600,26588261975,2590,2580,2590,2580,14471
20250123,141500,26550825340,2580,2585,2595,2575,40771
20250123,141400,26445432225,2585,2600,2605,2580,68243
20250123,141300,26268512470,2595,2600,2600,2580,99116
20250123,141200,26011410465,2600,2575,2600,2565,119704
20250123,141100,25702341755,2570,2575,2580,2570,19219
20250123,141000,25652912635,2575,2565,2585,2565,31945
20250123,140900,25570559040,2570,2565,2570,2565,8198
20250123,140800,25549515970,2570,2580,2580,2565,21522
20250123,140700,25494110925,2575,2565,2580,2555,34284
20250123,140600,25406118010,2565,2575,2580,2565,18401
20250123,140500,25358815925,2580,2550,2590,2545,84416
20250123,140400,25141394860,2550,2555,2555,2540,8980
20250123,140300,25118498465,2550,2545,2560,2545,11213
20250123,140200,25089880295,2550,2555,2555,2535,17161
20250123,140100,25046270630,2555,2545,2570,2535,30448
20250123,140000,24968564465,2545,2535,2555,2530,29843
20250123,135900,24892587930,2535,2545,2550,2525,32770
20250123,135800,24809465705,2545,2525,2545,2520,27307
20250123,135700,24740233345,2525,2535,2545,2525,53626
20250123,135600,24604527185,2545,2540,2550,2530,76508
20250123,135500,24410365145,2540,2540,2555,2540,96280
20250123,135400,24165428740,2540,2585,2590,2535,206881
20250123,135300,23636346530,2590,2600,2605,2570,191880
20250123,135200,23139021420,2600,2585,2620,2580,496264
20250123,135100,21849391335,2590,2495,2600,2495,286370
20250123,135000,21114365290,2495,2510,2515,2495,3084
20250123,134900,21106638470,2515,2490,2525,2490,13682
20250123,134800,21072307095,2490,2490,2495,2485,6489
20250123,134700,21056157825,2500,2495,2500,2485,24943
20250123,134600,20994052360,2495,2500,2500,2495,3139
20250123,134500,20986207310,2500,2495,2505,2495,6624
20250123,134400,20969672885,2495,2500,2500,2495,12361
20250123,134300,20938821540,2500,2505,2510,2500,3116
20250123,134200,20931023705,2505,2510,2515,2505,3937
20250123,134100,20921145105,2510,2510,2515,2500,2233
20250123,134000,20915532945,2500,2505,2510,2500,3323
20250123,133900,20907213235,2505,2510,2510,2505,162
20250123,133800,20906806625,2510,2515,2515,2500,1865
20250123,133700,20902124280,2500,2505,2515,2500,8083
20250123,133600,20881884750,2510,2510,2515,2505,746
20250123,133500,20880013150,2510,2510,2510,2505,6454
20250123,133400,20863841830,2505,2515,2515,2505,5606
20250123,133300,20849784575,2515,2510,2515,2505,9718
20250123,133200,20825363865,2510,2520,2520,2510,14624
20250123,133100,20788644525,2510,2515,2520,2510,7646
20250123,133000,20769440780,2510,2525,2525,2510,7899
20250123,132900,20749594495,2520,2525,2525,2510,29908
20250123,132800,20674329255,2530,2520,2530,2520,5011
20250123,132700,20661692670,2520,2525,2525,2520,9867
20250123,132600,20636816515,2525,2530,2530,2525,5268
20250123,132500,20623514380,2530,2530,2535,2525,1978
20250123,132400,20618515710,2530,2530,2535,2525,4956
20250123,132300,20605982290,2535,2535,2535,2525,4518
20250123,132200,20594560295,2530,2530,2535,2530,5576
20250123,132100,20580452965,2530,2535,2540,2530,4427
20250123,132000,20569233735,2540,2535,2540,2535,1872
20250123,131900,20564485525,2530,2535,2540,2530,5885
20250123,131800,20549581170,2540,2545,2545,2535,4764
20250123,131700,20537495020,2550,2525,2555,2525,34200
20250123,131600,20450621920,2530,2525,2530,2525,3212
20250123,131500,20442507325,2530,2530,2535,2525,9214
20250123,131400,20419205530,2535,2530,2535,2525,21066
20250123,131300,20365917780,2530,2540,2540,2530,12943
20250123,131200,20333143085,2540,2540,2540,2530,9652
20250123,131100,20308676550,2535,2540,2545,2535,5452
20250123,131000,20294849320,2545,2540,2545,2535,8760
20250123,130900,20272612290,2540,2535,2540,2535,3993
20250123,130800,20262488600,2535,2540,2540,2530,10536
20250123,130700,20235772760,2535,2540,2540,2535,11460
20250123,130600,20206667895,2540,2530,2540,2530,8495
20250123,130500,20185129555,2535,2535,2535,2525,1886
20250123,130400,20180357555,2530,2530,2530,2525,17146
20250123,130300,20137037530,2530,2535,2535,2525,10981
20250123,130200,20109222910,2535,2535,2535,2525,15868
20250123,130100,20069022475,2535,2540,2540,2525,8545
20250123,130000,20047374790,2540,2520,2540,2515,29238
20250123,125900,19973529345,2520,2525,2525,2515,788
20250123,125800,19971546585,2520,2525,2525,2515,5285
20250123,125700,19958229265,2520,2525,2525,2520,3341
20250123,125600,19949808240,2520,2520,2525,2515,15293
20250123,125500,19911306595,2525,2520,2525,2515,4362
20250123,125400,19900317900,2525,2520,2525,2510,16153
20250123,125300,19859676825,2525,2530,2535,2520,17444
20250123,125200,19815568310,2525,2520,2545,2510,54392
20250123,125100,19677856455,2520,2510,2530,2510,59593
20250123,125000,19527831950,2525,2530,2530,2510,21901
20250123,124900,19472588155,2525,2510,2530,2510,15027
20250123,124800,19434683230,2515,2535,2540,2505,38705
20250123,124700,19336998290,2540,2510,2540,2505,61873
20250123,124600,19181033160,2510,2490,2510,2485,106648
20250123,124500,18914529610,2485,2490,2490,2485,2159
20250123,124400,18909156055,2490,2490,2490,2485,3264
20250123,124300,18901028740,2490,2485,2490,2485,9617
20250123,124200,18877101805,2490,2490,2490,2485,3358
20250123,124100,18868746170,2490,2490,2490,2485,9829
20250123,124000,18844278765,2490,2490,2495,2490,19574
20250123,123900,18795539170,2485,2475,2485,2470,19499
20250123,123800,18747214365,2470,2465,2475,2460,5066
20250123,123700,18734724385,2460,2450,2460,2445,6603
20250123,123600,18718518445,2450,2450,2455,2445,3991
20250123,123500,18708745760,2450,2450,2455,2450,2883
20250123,123400,18701676675,2450,2455,2455,2450,6892
20250123,123300,18684790675,2450,2455,2455,2450,2296
20250123,123200,18679161865,2450,2450,2455,2450,4608
20250123,123100,18667867265,2455,2455,2455,2455,1168
20250123,123000,18664999825,2455,2455,2455,2455,1664
20250123,122900,18660914705,2455,2455,2455,2455,1156
20250123,122800,18658076725,2460,2460,2465,2455,6148
20250123,122700,18642978445,2450,2455,2455,2450,1674
20250123,122600,18638874030,2460,2455,2460,2455,759
20250123,122500,18637010660,2455,2460,2460,2450,10954
20250123,122400,18610168440,2460,2465,2465,2450,3627
20250123,122300,18601261640,2455,2455,2465,2455,2029
20250123,122200,18596273625,2455,2455,2460,2455,6530
20250123,122100,18580229715,2455,2460,2460,2455,625
20250123,122000,18578694290,2460,2460,2460,2455,12787
20250123,121900,18547291340,2460,2460,2465,2460,3996
20250123,121800,18537460680,2460,2470,2470,2460,2736
20250123,121700,18530714000,2470,2465,2475,2460,6733
20250123,121600,18514132065,2475,2465,2475,2465,4689
20250123,121500,18502567945,2470,2470,2470,2465,239
20250123,121400,18501977685,2465,2460,2470,2460,6903
20250123,121300,18484994930,2460,2465,2470,2460,1886
20250123,121200,18480349785,2470,2470,2470,2465,326
20250123,121100,18479545900,2465,2460,2470,2460,1423
20250123,121000,18476044500,2475,2470,2480,2465,3418
20250123,120900,18467614455,2475,2480,2480,2470,449
20250123,120800,18466505410,2480,2470,2480,2470,1045
20250123,120700,18463920890,2470,2465,2475,2465,648
20250123,120600,18462323485,2475,2495,2495,2450,95157
20250123,120500,18227890875,2495,2480,2495,2480,4371
20250123,120400,18217031255,2480,2475,2480,2475,2939
20250123,120300,18209754515,2480,2475,2480,2475,3548
20250123,120200,18200963530,2480,2475,2480,2475,6118
20250123,120100,18185812890,2480,2475,2485,2475,4907
20250123,120000,18173650955,2480,2480,2480,2475,1846
20250123,115900,18169081385,2475,2475,2480,2470,2500
20250123,115800,18162899205,2475,2480,2480,2475,631
20250123,115700,18161337305,2480,2485,2485,2475,7075
20250123,115600,18143798750,2485,2480,2485,2480,3510
20250123,115500,18135088785,2485,2480,2485,2480,1074
20250123,115400,18132423810,2475,2480,2480,2475,196
20250123,115300,18131938335,2475,2480,2480,2475,4770
20250123,115200,18120124845,2485,2485,2485,2480,64
20250123,115100,18119965860,2485,2480,2485,2480,1097
20250123,115000,18117243390,2480,2480,2485,2480,2470
20250123,114900,18111116945,2485,2480,2485,2475,4188
20250123,114800,18100732995,2485,2480,2485,2480,842
20250123,114700,18098643750,2480,2480,2485,2475,2628
20250123,114600,18092131865,2480,2470,2480,2470,1302
20250123,114500,18088906480,2475,2480,2480,2470,2658
20250123,114400,18082327085,2475,2475,2480,2475,4542
20250123,114300,18071083970,2470,2475,2475,2470,2140
20250123,114200,18065787580,2475,2470,2475,2465,2363
20250123,114100,18059951355,2465,2470,2470,2465,3635
20250123,114000,18050973435,2465,2475,2475,2460,18612
20250123,113900,18005134500,2475,2475,2475,2465,9768
20250123,113800,17981045245,2465,2465,2475,2465,11026
20250123,113700,17953843635,2470,2475,2485,2465,27632
20250123,113600,17885558815,2485,2475,2485,2475,4680
20250123,113500,17873959705,2480,2480,2485,2475,10017
20250123,113400,17849116190,2485,2490,2495,2480,15443
20250123,113300,17810762305,2485,2480,2490,2480,5642
20250123,113200,17796739715,2485,2475,2485,2475,802
20250123,113100,17794752500,2475,2485,2485,2475,14718
20250123,113000,17758266070,2480,2485,2490,2480,3601
20250123,112900,17749327945,2480,2490,2490,2480,7440
20250123,112800,17730868510,2480,2480,2490,2475,9179
20250123,112700,17708063085,2475,2475,2480,2470,9774
20250123,112600,17683885640,2475,2480,2480,2470,11702
20250123,112500,17654923915,2475,2480,2485,2475,8644
20250123,112400,17633518870,2480,2475,2490,2470,18134
20250123,112300,17588590265,2475,2490,2490,2475,37632
20250123,112200,17495252045,2490,2495,2495,2485,12362
20250123,112100,17464483135,2495,2500,2500,2490,10193
20250123,112000,17439093650,2500,2500,2500,2490,6689
20250123,111900,17422402365,2500,2495,2500,2485,4791
20250123,111800,17410484775,2500,2490,2500,2490,2386
20250123,111700,17404543500,2490,2495,2500,2490,8666
20250123,111600,17382936715,2500,2490,2510,2485,15592
20250123,111500,17344063985,2490,2495,2500,2490,12372
20250123,111400,17313235575,2500,2505,2505,2495,19456
20250123,111300,17264653490,2505,2505,2510,2500,5064
20250123,111200,17251968585,2505,2500,2510,2500,6217
20250123,111100,17236414335,2505,2510,2510,2500,11374
20250123,111000,17207942820,2510,2505,2510,2500,6271
20250123,110900,17192251915,2510,2515,2515,2505,8536
20250123,110800,17170860445,2510,2515,2520,2510,6247
20250123,110700,17155174905,2520,2515,2520,2515,2526
20250123,110600,17148819715,2520,2525,2525,2515,1284
20250123,110500,17145579090,2520,2525,2530,2515,9724
20250123,110400,17121052715,2525,2520,2530,2515,5918
20250123,110300,17106120900,2520,2520,2520,2515,1579
20250123,110200,17102143475,2515,2510,2515,2510,2814
20250123,110100,17095072840,2510,2510,2515,2505,8741
20250123,110000,17073170075,2510,2510,2520,2510,2703
20250123,105900,17066384465,2510,2535,2535,2505,30782
20250123,105800,16988891785,2530,2530,2535,2530,5753
20250123,105700,16974328515,2530,2530,2535,2520,8328
20250123,105600,16953268535,2530,2515,2530,2505,10588
20250123,105500,16926630345,2510,2505,2515,2500,5107
20250123,105400,16913839815,2515,2510,2515,2505,7358
20250123,105300,16895373190,2510,2510,2515,2500,12766
20250123,105200,16863432980,2510,2510,2510,2495,17776
20250123,105100,16818976285,2510,2510,2510,2500,11599
20250123,105000,16789946665,2505,2500,2510,2495,16079
20250123,104900,16749686345,2500,2505,2515,2500,22249
20250123,104800,16693983390,2505,2515,2515,2505,13887
20250123,104700,16659145525,2515,2515,2515,2505,18185
20250123,104600,16613513365,2510,2505,2520,2505,24520
20250123,104500,16551947770,2510,2530,2530,2490,100325
20250123,104400,16300232355,2525,2525,2535,2525,10656
20250123,104300,16273307200,2525,2540,2540,2520,44522
20250123,104200,16160931845,2530,2540,2545,2530,22365
20250123,104100,16104244225,2540,2535,2555,2535,27246
20250123,104000,16034871535,2540,2535,2540,2525,25478
20250123,103900,15970361340,2530,2535,2535,2520,70877
20250123,103800,15791279495,2540,2540,2545,2535,27040
20250123,103700,15722652605,2540,2545,2555,2535,46962
20250123,103600,15603227025,2540,2555,2560,2530,124106
20250123,103500,15287942330,2555,2605,2630,2535,446824
20250123,103400,14135118560,2600,2625,2630,2585,143278
20250123,103300,13762154835,2630,2590,2640,2580,274580
20250123,103200,13043840920,2590,2580,2595,2565,32370
20250123,103100,12960380220,2580,2570,2585,2565,16115
20250123,103000,12918870050,2575,2570,2575,2570,8604
20250123,102900,12896750230,2570,2580,2580,2570,9202
20250123,102800,12873053570,2585,2580,2590,2580,7315
20250123,102700,12854154070,2585,2585,2585,2565,40875
20250123,102600,12748878700,2585,2585,2590,2580,21201
20250123,102500,12694093850,2585,2595,2600,2585,51668
20250123,102400,12560257130,2595,2605,2605,2580,58079
20250123,102300,12409709460,2605,2580,2615,2580,181825
20250123,102200,11936595285,2580,2555,2580,2545,30844
20250123,102100,11857453195,2555,2565,2575,2555,17583
20250123,102000,11812325860,2565,2550,2565,2550,12831
20250123,101900,11779491800,2555,2555,2560,2545,8038
20250123,101800,11758974735,2555,2570,2570,2555,13609
20250123,101700,11724161180,2570,2575,2580,2560,47954
20250123,101600,11600873385,2570,2550,2575,2540,39959
20250123,101500,11498538245,2545,2560,2560,2545,14550
20250123,101400,11461424895,2560,2555,2560,2545,16368
20250123,101300,11419627670,2550,2540,2565,2540,49526
20250123,101200,11293189115,2550,2530,2550,2530,33244
20250123,101100,11208618735,2530,2525,2535,2510,93817
20250123,101000,10972222995,2520,2550,2550,2520,63831
20250123,100900,10810712165,2550,2545,2555,2540,11942
20250123,100800,10780309815,2545,2560,2565,2535,54469
20250123,100700,10641608135,2560,2560,2565,2550,18792
20250123,100600,10593539290,2560,2560,2570,2545,50723
20250123,100500,10463961780,2550,2560,2575,2550,37272
20250123,100400,10368439965,2560,2580,2590,2555,86220
20250123,100300,10147154060,2590,2600,2605,2575,78969
20250123,100200,9942797545,2600,2615,2620,2585,128124
20250123,100100,9610038530,2615,2580,2620,2580,179582
20250123,100000,9143994680,2570,2580,2595,2555,186260
20250123,095900,8664783665,2580,2590,2600,2570,266361
20250123,095800,7975376445,2595,2540,2595,2525,374595
20250123,095700,7011650515,2540,2550,2560,2525,227271
20250123,095600,6433736000,2550,2570,2580,2515,432940
20250123,095500,5329842190,2580,2485,2580,2475,587186
20250123,095400,3840217365,2490,2490,2490,2465,39766
20250123,095300,3741613015,2490,2445,2490,2435,64216
20250123,095200,3583166710,2445,2460,2460,2445,5438
20250123,095100,3569858655,2460,2455,2460,2445,8935
20250123,095000,3547965210,2455,2450,2460,2450,2961
20250123,094900,3540702055,2455,2455,2460,2455,2424
20250123,094800,3534750985,2455,2460,2465,2450,15343
20250123,094700,3497059040,2460,2470,2470,2460,8414
20250123,094600,3476330435,2470,2460,2480,2460,19229
20250123,094500,3428862765,2455,2460,2465,2450,5765
20250123,094400,3414688830,2460,2450,2460,2450,2898
20250123,094300,3407584540,2460,2460,2465,2450,5165
20250123,094200,3394888305,2460,2445,2490,2440,30424
20250123,094100,3319647235,2455,2445,2455,2445,6250
20250123,094000,3304356660,2445,2450,2455,2440,31231
20250123,093900,3227971955,2455,2475,2480,2445,61535
20250123,093800,3076671175,2475,2450,2510,2450,176250
20250123,093700,2638874505,2450,2445,2455,2445,7189
20250123,093600,2621254870,2450,2440,2460,2440,7676
20250123,093500,2602449165,2440,2445,2450,2440,1644
20250123,093400,2598426955,2445,2445,2450,2430,6085
20250123,093300,2583545435,2440,2435,2440,2425,16874
20250123,093200,2542536805,2430,2435,2440,2430,6775
20250123,093100,2526061375,2435,2440,2445,2430,6830
20250123,093000,2509437455,2440,2440,2455,2430,14259
20250123,092900,2474616740,2440,2445,2450,2440,8642
20250123,092800,2453509575,2445,2450,2450,2440,2613
20250123,092700,2447119965,2450,2440,2455,2440,4372
20250123,092600,2436408180,2445,2445,2450,2440,6927
20250123,092500,2419460080,2445,2455,2465,2445,15052
20250123,092400,2382544735,2465,2440,2465,2440,13262
20250123,092300,2349989930,2430,2435,2445,2430,10447
20250123,092200,2324496150,2445,2440,2445,2435,4350
20250123,092100,2313883615,2440,2435,2445,2425,23416
20250123,092000,2256889370,2435,2430,2435,2420,20343
20250123,091900,2207541040,2430,2425,2435,2410,47565
20250123,091800,2092627875,2430,2430,2440,2420,22064
20250123,091700,2039154515,2425,2445,2455,2425,43958
20250123,091600,1932135340,2450,2450,2450,2440,30554
20250123,091500,1857396755,2445,2465,2470,2445,19339
20250123,091400,1809889655,2465,2450,2465,2445,9889
20250123,091300,1785608585,2450,2450,2460,2440,8435
20250123,091200,1764928900,2440,2445,2450,2440,12405
20250123,091100,1734636245,2445,2450,2460,2440,17538
20250123,091000,1691661420,2445,2445,2465,2430,28771
20250123,090900,1621256295,2440,2430,2445,2415,76637
20250123,090800,1435326295,2435,2440,2450,2430,31215
20250123,090700,1359215340,2440,2445,2460,2435,18985
20250123,090600,1312777855,2445,2450,2460,2430,43335
20250123,090500,1206739100,2460,2430,2475,2425,46541
20250123,090400,1093110710,2430,2450,2450,2425,65789
20250123,090300,933153825,2450,2450,2450,2440,38095
20250123,090200,839996090,2455,2460,2475,2445,72794
20250123,090100,661224810,2460,2450,2465,2450,35749
20250123,090000,573454905,2450,2465,2470,2430,211495