stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212500,9812787875,2490,2490,2490,2490,68278
20250124,212400,9812787875,2490,2490,2490,2490,0
20250124,212300,9812787875,2490,2490,2490,2490,0
20250124,212200,9812787875,2490,2490,2490,2490,0
20250124,212100,9812787875,2490,2490,2490,2490,0
20250124,212000,9812787875,2490,2490,2490,2490,0
20250124,211900,9812787875,2490,2490,2490,2490,0
20250124,211800,9812787875,2490,2490,2490,2490,0
20250124,211700,9812787875,2490,2490,2490,2490,0
20250124,211600,9812787875,2490,2490,2490,2490,0
20250124,211500,9812787875,2490,2490,2490,2490,0
20250124,211400,9812787875,2490,2490,2490,2490,0
20250124,211300,9812787875,2490,2490,2490,2490,0
20250124,211200,9812787875,2490,2490,2490,2490,0
20250124,211100,9812787875,2490,2490,2490,2490,0
20250124,211000,9812787875,2490,2490,2490,2490,0
20250124,210900,9812787875,2490,2490,2490,2490,0
20250124,210800,9812787875,2490,2490,2490,2490,0
20250124,210700,9812787875,2490,2490,2490,2490,0
20250124,210600,9812787875,2490,2490,2490,2490,0
20250124,210500,9812787875,2490,2490,2490,2490,0
20250124,210400,9812787875,2490,2490,2490,2490,0
20250124,210300,9812787875,2490,2490,2490,2490,0
20250124,210200,9812787875,2490,2490,2490,2490,0
20250124,210100,9812787875,2490,2490,2490,2490,0
20250124,210000,9812787875,2490,2490,2490,2490,0
20250124,205900,9812787875,2490,2490,2490,2490,0
20250124,205800,9812787875,2490,2490,2490,2490,0
20250124,205700,9812787875,2490,2490,2490,2490,0
20250124,205600,9812787875,2490,2490,2490,2490,0
20250124,205500,9812787875,2490,2490,2490,2490,68278
20250124,205400,9812787875,2490,2490,2490,2490,0
20250124,205300,9812787875,2490,2490,2490,2490,0
20250124,205200,9812787875,2490,2490,2490,2490,0
20250124,205100,9812787875,2490,2490,2490,2490,0
20250124,205000,9812787875,2490,2490,2490,2490,0
20250124,204900,9812787875,2490,2490,2490,2490,0
20250124,204800,9812787875,2490,2490,2490,2490,0
20250124,204700,9812787875,2490,2490,2490,2490,0
20250124,204600,9812787875,2490,2490,2490,2490,0
20250124,204500,9812787875,2490,2490,2490,2490,0
20250124,204400,9812787875,2490,2490,2490,2490,0
20250124,204300,9812787875,2490,2490,2490,2490,0
20250124,204200,9812787875,2490,2490,2490,2490,0
20250124,204100,9812787875,2490,2490,2490,2490,0
20250124,204000,9812787875,2490,2490,2490,2490,0
20250124,203900,9812787875,2490,2490,2490,2490,0
20250124,203800,9812787875,2490,2490,2490,2490,0
20250124,203700,9812787875,2490,2490,2490,2490,0
20250124,203600,9812787875,2490,2490,2490,2490,0
20250124,203500,9812787875,2490,2490,2490,2490,0
20250124,203400,9812787875,2490,2490,2490,2490,0
20250124,203300,9812787875,2490,2490,2490,2490,0
20250124,203200,9812787875,2490,2490,2490,2490,0
20250124,203100,9812787875,2490,2490,2490,2490,0
20250124,203000,9812787875,2490,2490,2490,2490,0
20250124,202900,9812787875,2490,2490,2490,2490,0
20250124,202800,9812787875,2490,2490,2490,2490,0
20250124,202700,9812787875,2490,2490,2490,2490,0
20250124,202600,9812787875,2490,2490,2490,2490,0
20250124,202500,9812787875,2490,2490,2490,2490,68278
20250124,202400,9812787875,2490,2490,2490,2490,0
20250124,202300,9812787875,2490,2490,2490,2490,0
20250124,202200,9812787875,2490,2490,2490,2490,0
20250124,202100,9812787875,2490,2490,2490,2490,0
20250124,202000,9812787875,2490,2490,2490,2490,0
20250124,201900,9812787875,2490,2490,2490,2490,0
20250124,201800,9812787875,2490,2490,2490,2490,0
20250124,201700,9812787875,2490,2490,2490,2490,0
20250124,201600,9812787875,2490,2490,2490,2490,0
20250124,201500,9812787875,2490,2490,2490,2490,0
20250124,201400,9812787875,2490,2490,2490,2490,0
20250124,201300,9812787875,2490,2490,2490,2490,0
20250124,201200,9812787875,2490,2490,2490,2490,0
20250124,201100,9812787875,2490,2490,2490,2490,0
20250124,201000,9812787875,2490,2490,2490,2490,0
20250124,200900,9812787875,2490,2490,2490,2490,0
20250124,200800,9812787875,2490,2490,2490,2490,0
20250124,200700,9812787875,2490,2490,2490,2490,0
20250124,200600,9812787875,2490,2490,2490,2490,0
20250124,200500,9812787875,2490,2490,2490,2490,0
20250124,200400,9812787875,2490,2490,2490,2490,0
20250124,200300,9812787875,2490,2490,2490,2490,0
20250124,200200,9812787875,2490,2490,2490,2490,0
20250124,200100,9812787875,2490,2490,2490,2490,0
20250124,200000,9812787875,2490,2490,2490,2490,0
20250124,195900,9812787875,2490,2490,2490,2490,0
20250124,195800,9812787875,2490,2490,2490,2490,0
20250124,195700,9812787875,2490,2490,2490,2490,0
20250124,195600,9812787875,2490,2490,2490,2490,0
20250124,195500,9812787875,2490,2490,2490,2490,68278
20250124,195400,9812787875,2490,2490,2490,2490,0
20250124,195300,9812787875,2490,2490,2490,2490,0
20250124,195200,9812787875,2490,2490,2490,2490,0
20250124,195100,9812787875,2490,2490,2490,2490,0
20250124,195000,9812787875,2490,2490,2490,2490,0
20250124,194900,9812787875,2490,2490,2490,2490,0
20250124,194800,9812787875,2490,2490,2490,2490,0
20250124,194700,9812787875,2490,2490,2490,2490,0
20250124,194600,9812787875,2490,2490,2490,2490,0
20250124,194500,9812787875,2490,2490,2490,2490,0
20250124,194400,9812787875,2490,2490,2490,2490,0
20250124,194300,9812787875,2490,2490,2490,2490,0
20250124,194200,9812787875,2490,2490,2490,2490,0
20250124,194100,9812787875,2490,2490,2490,2490,0
20250124,194000,9812787875,2490,2490,2490,2490,0
20250124,193900,9812787875,2490,2490,2490,2490,0
20250124,193800,9812787875,2490,2490,2490,2490,0
20250124,193700,9812787875,2490,2490,2490,2490,0
20250124,193600,9812787875,2490,2490,2490,2490,0
20250124,193500,9812787875,2490,2490,2490,2490,0
20250124,193400,9812787875,2490,2490,2490,2490,0
20250124,193300,9812787875,2490,2490,2490,2490,0
20250124,193200,9812787875,2490,2490,2490,2490,0
20250124,193100,9812787875,2490,2490,2490,2490,0
20250124,193000,9812787875,2490,2490,2490,2490,0
20250124,192900,9812787875,2490,2490,2490,2490,0
20250124,192800,9812787875,2490,2490,2490,2490,0
20250124,192700,9812787875,2490,2490,2490,2490,0
20250124,192600,9812787875,2490,2490,2490,2490,0
20250124,192500,9812787875,2490,2490,2490,2490,68278
20250124,192400,9812787875,2490,2490,2490,2490,0
20250124,192300,9812787875,2490,2490,2490,2490,0
20250124,192200,9812787875,2490,2490,2490,2490,0
20250124,192100,9812787875,2490,2490,2490,2490,0
20250124,192000,9812787875,2490,2490,2490,2490,0
20250124,191900,9812787875,2490,2490,2490,2490,0
20250124,191800,9812787875,2490,2490,2490,2490,0
20250124,191700,9812787875,2490,2490,2490,2490,0
20250124,191600,9812787875,2490,2490,2490,2490,0
20250124,191500,9812787875,2490,2490,2490,2490,0
20250124,191400,9812787875,2490,2490,2490,2490,0
20250124,191300,9812787875,2490,2490,2490,2490,0
20250124,191200,9812787875,2490,2490,2490,2490,0
20250124,191100,9812787875,2490,2490,2490,2490,0
20250124,191000,9812787875,2490,2490,2490,2490,0
20250124,190900,9812787875,2490,2490,2490,2490,0
20250124,190800,9812787875,2490,2490,2490,2490,0
20250124,190700,9812787875,2490,2490,2490,2490,0
20250124,190600,9812787875,2490,2490,2490,2490,0
20250124,190500,9812787875,2490,2490,2490,2490,0
20250124,190400,9812787875,2490,2490,2490,2490,0
20250124,190300,9812787875,2490,2490,2490,2490,0
20250124,190200,9812787875,2490,2490,2490,2490,0
20250124,190100,9812787875,2490,2490,2490,2490,0
20250124,190000,9812787875,2490,2490,2490,2490,0
20250124,185900,9812787875,2490,2490,2490,2490,0
20250124,185800,9812787875,2490,2490,2490,2490,0
20250124,185700,9812787875,2490,2490,2490,2490,0
20250124,185600,9812787875,2490,2490,2490,2490,0
20250124,185500,9812787875,2490,2490,2490,2490,68278
20250124,185400,9812787875,2490,2490,2490,2490,0
20250124,185300,9812787875,2490,2490,2490,2490,0
20250124,185200,9812787875,2490,2490,2490,2490,0
20250124,185100,9812787875,2490,2490,2490,2490,0
20250124,185000,9812787875,2490,2490,2490,2490,0
20250124,184900,9812787875,2490,2490,2490,2490,0
20250124,184800,9812787875,2490,2490,2490,2490,0
20250124,184700,9812787875,2490,2490,2490,2490,0
20250124,184600,9812787875,2490,2490,2490,2490,0
20250124,184500,9812787875,2490,2490,2490,2490,0
20250124,184400,9812787875,2490,2490,2490,2490,0
20250124,184300,9812787875,2490,2490,2490,2490,0
20250124,184200,9812787875,2490,2490,2490,2490,0
20250124,184100,9812787875,2490,2490,2490,2490,0
20250124,184000,9812787875,2490,2490,2490,2490,0
20250124,183900,9812787875,2490,2490,2490,2490,0
20250124,183800,9812787875,2490,2490,2490,2490,0
20250124,183700,9812787875,2490,2490,2490,2490,0
20250124,183600,9812787875,2490,2490,2490,2490,0
20250124,183500,9812787875,2490,2490,2490,2490,0
20250124,183400,9812787875,2490,2490,2490,2490,0
20250124,183300,9812787875,2490,2490,2490,2490,0
20250124,183200,9812787875,2490,2490,2490,2490,0
20250124,183100,9812787875,2490,2490,2490,2490,0
20250124,183000,9812787875,2490,2490,2490,2490,0
20250124,182900,9812787875,2490,2490,2490,2490,0
20250124,182800,9812787875,2490,2490,2490,2490,0
20250124,182700,9812787875,2490,2490,2490,2490,0
20250124,182600,9812787875,2490,2490,2490,2490,0
20250124,182500,9812787875,2490,2490,2490,2490,68278
20250124,182400,9812787875,2490,2490,2490,2490,0
20250124,182300,9812787875,2490,2490,2490,2490,0
20250124,182200,9812787875,2490,2490,2490,2490,0
20250124,182100,9812787875,2490,2490,2490,2490,0
20250124,182000,9812787875,2490,2490,2490,2490,0
20250124,181900,9812787875,2490,2490,2490,2490,0
20250124,181800,9812787875,2490,2490,2490,2490,0
20250124,181700,9812787875,2490,2490,2490,2490,0
20250124,181600,9812787875,2490,2490,2490,2490,0
20250124,181500,9812787875,2490,2490,2490,2490,0
20250124,181400,9812787875,2490,2490,2490,2490,0
20250124,181300,9812787875,2490,2490,2490,2490,0
20250124,181200,9812787875,2490,2490,2490,2490,0
20250124,181100,9812787875,2490,2490,2490,2490,0
20250124,181000,9812787875,2490,2490,2490,2490,0
20250124,180900,9812787875,2490,2490,2490,2490,0
20250124,180800,9812787875,2490,2490,2490,2490,0
20250124,180700,9812787875,2490,2490,2490,2490,0
20250124,180600,9812787875,2490,2490,2490,2490,0
20250124,180500,9812787875,2490,2490,2490,2490,0
20250124,180400,9812787875,2490,2490,2490,2490,0
20250124,180300,9812787875,2490,2490,2490,2490,0
20250124,180200,9812787875,2490,2490,2490,2490,0
20250124,180100,9812787875,2490,2490,2490,2490,0
20250124,180000,9812787875,2490,2490,2490,2490,0
20250124,175900,9812787875,2490,2490,2490,2490,0
20250124,175800,9812787875,2490,2490,2490,2490,0
20250124,175700,9812787875,2490,2490,2490,2490,0
20250124,175600,9812787875,2490,2490,2490,2490,0
20250124,175500,9812787875,2490,2490,2490,2490,68278
20250124,175400,9812787875,2490,2490,2490,2490,0
20250124,175300,9812787875,2490,2490,2490,2490,0
20250124,175200,9812787875,2490,2490,2490,2490,0
20250124,175100,9812787875,2490,2490,2490,2490,0
20250124,175000,9812787875,2490,2490,2490,2490,0
20250124,174900,9812787875,2490,2490,2490,2490,0
20250124,174800,9812787875,2490,2490,2490,2490,0
20250124,174700,9812787875,2490,2490,2490,2490,0
20250124,174600,9812787875,2490,2490,2490,2490,0
20250124,174500,9812787875,2490,2490,2490,2490,0
20250124,174400,9812787875,2490,2490,2490,2490,0
20250124,174300,9812787875,2490,2490,2490,2490,0
20250124,174200,9812787875,2490,2490,2490,2490,0
20250124,174100,9812787875,2490,2490,2490,2490,0
20250124,174000,9812787875,2490,2490,2490,2490,0
20250124,173900,9812787875,2490,2490,2490,2490,0
20250124,173800,9812787875,2490,2490,2490,2490,0
20250124,173700,9812787875,2490,2490,2490,2490,0
20250124,173600,9812787875,2490,2490,2490,2490,0
20250124,173500,9812787875,2490,2490,2490,2490,0
20250124,173400,9812787875,2490,2490,2490,2490,0
20250124,173300,9812787875,2490,2490,2490,2490,0
20250124,173200,9812787875,2490,2490,2490,2490,0
20250124,173100,9812787875,2490,2490,2490,2490,0
20250124,173000,9812787875,2490,2490,2490,2490,0
20250124,172900,9812787875,2490,2490,2490,2490,0
20250124,172800,9812787875,2490,2490,2490,2490,0
20250124,172700,9812787875,2490,2490,2490,2490,0
20250124,172600,9812787875,2490,2490,2490,2490,0
20250124,172500,9812787875,2490,2490,2490,2490,68278
20250124,172400,9812787875,2490,2490,2490,2490,0
20250124,172300,9812787875,2490,2490,2490,2490,0
20250124,172200,9812787875,2490,2490,2490,2490,0
20250124,172100,9812787875,2490,2490,2490,2490,0
20250124,172000,9812787875,2490,2490,2490,2490,0
20250124,171900,9812787875,2490,2490,2490,2490,0
20250124,171800,9812787875,2490,2490,2490,2490,0
20250124,171700,9812787875,2490,2490,2490,2490,0
20250124,171600,9812787875,2490,2490,2490,2490,0
20250124,171500,9812787875,2490,2490,2490,2490,0
20250124,171400,9812787875,2490,2490,2490,2490,0
20250124,171300,9812787875,2490,2490,2490,2490,0
20250124,171200,9812787875,2490,2490,2490,2490,0
20250124,171100,9812787875,2490,2490,2490,2490,0
20250124,171000,9812787875,2490,2490,2490,2490,0
20250124,170900,9812787875,2490,2490,2490,2490,0
20250124,170800,9812787875,2490,2490,2490,2490,0
20250124,170700,9812787875,2490,2490,2490,2490,0
20250124,170600,9812787875,2490,2490,2490,2490,0
20250124,170500,9812787875,2490,2490,2490,2490,0
20250124,170400,9812787875,2490,2490,2490,2490,0
20250124,170300,9812787875,2490,2490,2490,2490,0
20250124,170200,9812787875,2490,2490,2490,2490,0
20250124,170100,9812787875,2490,2490,2490,2490,0
20250124,170000,9812787875,2490,2490,2490,2490,0
20250124,165900,9812787875,2490,2490,2490,2490,0
20250124,165800,9812787875,2490,2490,2490,2490,0
20250124,165700,9812787875,2490,2490,2490,2490,0
20250124,165600,9812787875,2490,2490,2490,2490,0
20250124,165500,9812787875,2490,2490,2490,2490,68278
20250124,165400,9812787875,2490,2490,2490,2490,0
20250124,165300,9812787875,2490,2490,2490,2490,0
20250124,165200,9812787875,2490,2490,2490,2490,0
20250124,165100,9812787875,2490,2490,2490,2490,0
20250124,165000,9812787875,2490,2490,2490,2490,0
20250124,164900,9812787875,2490,2490,2490,2490,0
20250124,164800,9812787875,2490,2490,2490,2490,0
20250124,164700,9812787875,2490,2490,2490,2490,0
20250124,164600,9812787875,2490,2490,2490,2490,0
20250124,164500,9812787875,2490,2490,2490,2490,0
20250124,164400,9812787875,2490,2490,2490,2490,0
20250124,164300,9812787875,2490,2490,2490,2490,0
20250124,164200,9812787875,2490,2490,2490,2490,0
20250124,164100,9812787875,2490,2490,2490,2490,0
20250124,164000,9812787875,2490,2490,2490,2490,0
20250124,163900,9812787875,2490,2490,2490,2490,0
20250124,163800,9812787875,2490,2490,2490,2490,0
20250124,163700,9812787875,2490,2490,2490,2490,0
20250124,163600,9812787875,2490,2490,2490,2490,0
20250124,163500,9812787875,2490,2490,2490,2490,0
20250124,163400,9812787875,2490,2490,2490,2490,0
20250124,163300,9812787875,2490,2490,2490,2490,0
20250124,163200,9812787875,2490,2490,2490,2490,0
20250124,163100,9812787875,2490,2490,2490,2490,0
20250124,163000,9812787875,2490,2490,2490,2490,0
20250124,162900,9812787875,2490,2490,2490,2490,0
20250124,162800,9812787875,2490,2490,2490,2490,0
20250124,162700,9812787875,2490,2490,2490,2490,0
20250124,162600,9812787875,2490,2490,2490,2490,0
20250124,162500,9812787875,2490,2490,2490,2490,68278
20250124,162400,9812787875,2490,2490,2490,2490,0
20250124,162300,9812787875,2490,2490,2490,2490,0
20250124,162200,9812787875,2490,2490,2490,2490,0
20250124,162100,9812787875,2490,2490,2490,2490,0
20250124,162000,9812787875,2490,2490,2490,2490,0
20250124,161900,9812787875,2490,2490,2490,2490,0
20250124,161800,9812787875,2490,2490,2490,2490,0
20250124,161700,9812787875,2490,2490,2490,2490,0
20250124,161600,9812787875,2490,2490,2490,2490,0
20250124,161500,9812787875,2490,2490,2490,2490,0
20250124,161400,9812787875,2490,2490,2490,2490,0
20250124,161300,9812787875,2490,2490,2490,2490,0
20250124,161200,9812787875,2490,2490,2490,2490,0
20250124,161100,9812787875,2490,2490,2490,2490,0
20250124,161000,9812787875,2490,2490,2490,2490,0
20250124,160900,9812787875,2490,2490,2490,2490,0
20250124,160800,9812787875,2490,2490,2490,2490,0
20250124,160700,9812787875,2490,2490,2490,2490,0
20250124,160600,9812787875,2490,2490,2490,2490,0
20250124,160500,9812787875,2490,2490,2490,2490,0
20250124,160400,9812787875,2490,2490,2490,2490,0
20250124,160300,9812787875,2490,2490,2490,2490,0
20250124,160200,9812787875,2490,2490,2490,2490,0
20250124,160100,9812787875,2490,2490,2490,2490,0
20250124,160000,9812787875,2490,2490,2490,2490,0
20250124,155900,9812787875,2490,2490,2490,2490,0
20250124,155800,9812787875,2490,2490,2490,2490,0
20250124,155700,9812787875,2490,2490,2490,2490,0
20250124,155600,9812787875,2490,2490,2490,2490,0
20250124,155500,9812787875,2490,2490,2490,2490,68278
20250124,155400,9812787875,2490,2490,2490,2490,0
20250124,155300,9812787875,2490,2490,2490,2490,0
20250124,155200,9812787875,2490,2490,2490,2490,0
20250124,155100,9812787875,2490,2490,2490,2490,0
20250124,155000,9812787875,2490,2490,2490,2490,0
20250124,154900,9812787875,2490,2490,2490,2490,0
20250124,154800,9812787875,2490,2490,2490,2490,0
20250124,154700,9812787875,2490,2490,2490,2490,0
20250124,154600,9812787875,2490,2490,2490,2490,0
20250124,154500,9812787875,2490,2490,2490,2490,0
20250124,154400,9812787875,2490,2490,2490,2490,0
20250124,154300,9812787875,2490,2490,2490,2490,0
20250124,154200,9812787875,2490,2490,2490,2490,0
20250124,154100,9812787875,2490,2490,2490,2490,0
20250124,154000,9812787875,2490,2490,2490,2490,0
20250124,153900,9812787875,2490,2490,2490,2490,0
20250124,153800,9812787875,2490,2490,2490,2490,0
20250124,153700,9812787875,2490,2490,2490,2490,0
20250124,153600,9812787875,2490,2490,2490,2490,0
20250124,153500,9812787875,2490,2490,2490,2490,0
20250124,153400,9812787875,2490,2490,2490,2490,0
20250124,153300,9812787875,2490,2490,2490,2490,0
20250124,153200,9812787875,2490,2490,2490,2490,0
20250124,153100,9812787875,2490,2490,2490,2490,0
20250124,153000,9812787875,2490,2490,2490,2490,68278
20250124,152900,9642775655,2485,2485,2485,2485,0
20250124,152800,9642775655,2485,2485,2485,2485,0
20250124,152700,9642775655,2485,2485,2485,2485,0
20250124,152600,9642775655,2485,2485,2485,2485,0
20250124,152500,9642775655,2485,2485,2485,2485,0
20250124,152400,9642775655,2485,2485,2485,2485,0
20250124,152300,9642775655,2485,2485,2485,2485,0
20250124,152200,9642775655,2485,2485,2485,2485,0
20250124,152100,9642775655,2485,2485,2485,2485,0
20250124,152000,9642775655,2485,2485,2485,2485,0
20250124,151900,9642775655,2485,2480,2490,2475,22799
20250124,151800,9586172105,2480,2475,2485,2475,19600
20250124,151700,9537552715,2475,2490,2490,2470,19300
20250124,151600,9489715305,2485,2480,2495,2475,22798
20250124,151500,9433068195,2480,2460,2480,2460,31794
20250124,151400,9354513745,2465,2460,2465,2455,10070
20250124,151300,9329752790,2460,2460,2470,2460,19962
20250124,151200,9280548855,2465,2465,2465,2455,19706
20250124,151100,9232011185,2460,2455,2460,2455,6481
20250124,151000,9216081190,2460,2455,2460,2450,17882
20250124,150900,9172188325,2450,2440,2450,2435,10134
20250124,150800,9147453110,2435,2435,2440,2430,2556
20250124,150700,9141230240,2435,2430,2435,2430,13894
20250124,150600,9107451235,2430,2430,2435,2430,1887
20250124,150500,9102865615,2435,2435,2440,2435,3625
20250124,150400,9094038530,2435,2435,2435,2430,175
20250124,150300,9093612635,2435,2435,2435,2430,6292
20250124,150200,9078321300,2435,2440,2440,2430,4237
20250124,150100,9068024920,2440,2435,2440,2430,15106
20250124,150000,9031270785,2435,2435,2435,2425,5570
20250124,145900,9017720330,2435,2430,2440,2425,26914
20250124,145800,8952383085,2430,2430,2435,2420,51894
20250124,145700,8826472415,2435,2440,2440,2435,5641
20250124,145600,8812736150,2440,2435,2440,2430,5888
20250124,145500,8798393275,2435,2440,2445,2430,9333
20250124,145400,8775680185,2445,2440,2445,2435,7331
20250124,145300,8757804050,2440,2445,2445,2440,2282
20250124,145200,8752235780,2445,2440,2445,2435,5142
20250124,145100,8739692150,2435,2435,2440,2435,13715
20250124,145000,8706267305,2435,2440,2440,2430,3406
20250124,144900,8697976725,2440,2440,2440,2435,240
20250124,144800,8697392170,2445,2445,2445,2435,6674
20250124,144700,8681117605,2440,2445,2450,2440,2408
20250124,144600,8675235625,2450,2445,2450,2440,10850
20250124,144500,8648664445,2445,2440,2445,2440,2181
20250124,144400,8643332975,2445,2440,2445,2440,1949
20250124,144300,8638574410,2445,2430,2445,2430,11023
20250124,144200,8611704035,2430,2425,2435,2425,4225
20250124,144100,8601443295,2425,2430,2435,2425,4550
20250124,144000,8590388165,2430,2435,2440,2425,50040
20250124,143900,8468717460,2435,2435,2445,2435,15791
20250124,143800,8430220980,2435,2450,2450,2435,23891
20250124,143700,8371929035,2455,2450,2455,2445,15202
20250124,143600,8334748920,2450,2455,2460,2450,3675
20250124,143500,8325737600,2455,2460,2460,2455,1216
20250124,143400,8322746245,2460,2455,2460,2455,146
20250124,143300,8322387165,2455,2460,2460,2455,69
20250124,143200,8322217480,2450,2450,2455,2450,8155
20250124,143100,8302232730,2450,2455,2460,2450,9926
20250124,143000,8277849875,2455,2460,2460,2455,508
20250124,142900,8276602695,2455,2460,2460,2455,1665
20250124,142800,8272514900,2460,2460,2460,2460,206
20250124,142700,8272008140,2460,2465,2470,2460,3939
20250124,142600,8262309990,2465,2465,2465,2465,605
20250124,142500,8260818665,2465,2460,2465,2460,3244
20250124,142400,8252828745,2460,2460,2460,2455,1584
20250124,142300,8248934415,2460,2460,2460,2455,2759
20250124,142200,8242160365,2455,2460,2460,2455,79
20250124,142100,8241966040,2460,2460,2460,2455,2504
20250124,142000,8235816250,2460,2460,2460,2460,3408
20250124,141900,8227432570,2460,2460,2460,2460,1642
20250124,141800,8223393250,2455,2465,2465,2455,3159
20250124,141700,8215625280,2460,2465,2465,2460,698
20250124,141600,8213908170,2460,2465,2470,2460,3894
20250124,141500,8204310275,2465,2460,2470,2460,1906
20250124,141400,8199613755,2460,2465,2465,2460,1844
20250124,141300,8195072210,2460,2465,2465,2460,85
20250124,141200,8194863030,2465,2470,2470,2465,837
20250124,141100,8192797865,2465,2460,2465,2460,1393
20250124,141000,8189366085,2460,2465,2465,2460,1889
20250124,140900,8184711670,2465,2470,2470,2460,3254
20250124,140800,8176689450,2470,2460,2470,2455,7106
20250124,140700,8159215965,2470,2465,2470,2460,4949
20250124,140600,8147002010,2465,2460,2465,2460,528
20250124,140500,8145702470,2460,2450,2460,2450,3451
20250124,140400,8137233465,2445,2445,2450,2445,5405
20250124,140300,8124018050,2450,2450,2450,2445,4239
20250124,140200,8113652740,2450,2450,2450,2440,27035
20250124,140100,8047503475,2450,2455,2460,2450,6719
20250124,140000,8031033480,2460,2455,2460,2455,1132
20250124,135900,8028253225,2455,2460,2460,2455,926
20250124,135800,8025979190,2460,2460,2465,2455,4138
20250124,135700,8015809705,2460,2460,2460,2455,1973
20250124,135600,8010959025,2460,2460,2465,2455,3482
20250124,135500,8002394840,2460,2450,2460,2450,4601
20250124,135400,7991090520,2450,2450,2455,2450,5868
20250124,135300,7976700395,2455,2460,2460,2450,1362
20250124,135200,7973360990,2455,2455,2460,2455,450
20250124,135100,7972256230,2455,2450,2455,2450,2114
20250124,135000,7967074760,2450,2460,2460,2450,4146
20250124,134900,7956897115,2460,2460,2465,2460,855
20250124,134800,7954793315,2460,2455,2460,2455,556
20250124,134700,7953427410,2455,2460,2465,2455,2551
20250124,134600,7947157795,2460,2465,2465,2455,1019
20250124,134500,7944651110,2465,2465,2465,2460,1780
20250124,134400,7940266135,2465,2460,2465,2460,7426
20250124,134300,7921995575,2460,2465,2470,2460,1961
20250124,134200,7917166650,2465,2465,2465,2465,249
20250124,134100,7916552865,2465,2465,2465,2465,3237
20250124,134000,7908573660,2460,2455,2465,2455,2671
20250124,133900,7902000040,2455,2460,2460,2455,10067
20250124,133800,7877277450,2465,2465,2465,2460,1177
20250124,133700,7874376650,2465,2460,2465,2460,1197
20250124,133600,7871430740,2460,2460,2470,2455,3430
20250124,133500,7862991675,2470,2470,2470,2460,4822
20250124,133400,7851106675,2470,2470,2470,2455,181
20250124,133300,7850660615,2465,2460,2470,2450,8340
20250124,133200,7830197135,2460,2470,2470,2460,6658
20250124,133100,7813803380,2470,2480,2480,2470,18718
20250124,133000,7767408100,2480,2480,2480,2460,1342
20250124,132900,7764085890,2480,2480,2485,2460,20839
20250124,132800,7712675155,2480,2480,2485,2475,3315
20250124,132700,7704454510,2475,2470,2480,2470,6934
20250124,132600,7687309325,2465,2465,2475,2460,5566
20250124,132500,7673567945,2465,2470,2470,2460,4890
20250124,132400,7661531560,2470,2465,2470,2455,6348
20250124,132300,7645904015,2465,2465,2470,2450,42358
20250124,132200,7541786305,2470,2465,2470,2420,102888
20250124,132100,7289646415,2470,2480,2480,2460,82605
20250124,132000,7085722030,2480,2495,2495,2475,58364
20250124,131900,6940809165,2490,2500,2500,2490,8225
20250124,131800,6920319485,2500,2505,2505,2495,8346
20250124,131700,6899480145,2505,2505,2505,2500,3595
20250124,131600,6890492350,2505,2505,2505,2500,118
20250124,131500,6890197290,2505,2505,2505,2500,251
20250124,131400,6889569040,2505,2505,2505,2500,1916
20250124,131300,6884769560,2500,2500,2505,2495,2984
20250124,131200,6877309505,2505,2495,2505,2495,10766
20250124,131100,6850376205,2495,2495,2500,2490,15014
20250124,131000,6812933040,2500,2505,2505,2495,19675
20250124,130900,6763789900,2505,2510,2510,2505,4450
20250124,130800,6752642555,2505,2505,2510,2505,1988
20250124,130700,6747656295,2500,2495,2500,2495,8282
20250124,130600,6726957645,2500,2495,2500,2490,9501
20250124,130500,6703254925,2495,2500,2505,2495,26836
20250124,130400,6636252385,2500,2505,2505,2500,3861
20250124,130300,6626585430,2510,2505,2510,2495,12962
20250124,130200,6594186720,2500,2510,2510,2500,50183
20250124,130100,6468502125,2515,2520,2520,2515,19516
20250124,130000,6419407270,2520,2525,2525,2520,2787
20250124,125900,6412383935,2525,2515,2525,2515,484
20250124,125800,6411164125,2525,2520,2525,2515,6041
20250124,125700,6395953610,2515,2525,2525,2515,1542
20250124,125600,6392073470,2525,2525,2525,2515,1639
20250124,125500,6387943695,2520,2525,2530,2520,683
20250124,125400,6386221580,2520,2520,2520,2520,6454
20250124,125300,6369957500,2525,2525,2530,2520,494
20250124,125200,6368711255,2530,2530,2530,2520,5872
20250124,125100,6353877045,2530,2530,2535,2530,25
20250124,125000,6353813790,2535,2530,2535,2525,3602
20250124,124900,6344701115,2530,2530,2530,2520,1808
20250124,124800,6340135630,2530,2530,2530,2530,786
20250124,124700,6338147050,2530,2530,2530,2525,492
20250124,124600,6336904335,2530,2530,2535,2520,314
20250124,124500,6336111385,2520,2535,2535,2520,9034
20250124,124400,6313328625,2530,2530,2530,2525,489
20250124,124300,6312092875,2535,2530,2535,2530,559
20250124,124200,6310678590,2530,2525,2530,2525,2110
20250124,124100,6305350745,2530,2530,2530,2530,1257
20250124,124000,6302170535,2530,2525,2530,2525,4793
20250124,123900,6290065475,2530,2525,2530,2525,757
20250124,123800,6288153960,2530,2530,2530,2530,242
20250124,123700,6287541700,2530,2525,2530,2525,8
20250124,123600,6287521465,2530,2530,2530,2525,407
20250124,123500,6286493700,2535,2535,2535,2535,1
20250124,123400,6286491165,2535,2535,2540,2530,11108
20250124,123300,6258376585,2535,2530,2535,2525,1308
20250124,123200,6255068045,2525,2530,2530,2525,1040
20250124,123100,6252436995,2530,2530,2530,2525,1366
20250124,123000,6248987835,2530,2520,2530,2520,1447
20250124,122900,6245335230,2525,2520,2530,2520,727
20250124,122800,6243503040,2520,2525,2530,2520,975
20250124,122700,6241043970,2530,2525,2530,2520,2777
20250124,122600,6234025560,2530,2530,2530,2530,2992
20250124,122500,6226455800,2535,2535,2535,2515,8959
20250124,122400,6203863245,2535,2530,2535,2530,3328
20250124,122300,6195440240,2525,2525,2530,2525,306
20250124,122200,6194666965,2525,2530,2530,2525,375
20250124,122100,6193720035,2525,2530,2530,2515,9551
20250124,122000,6169645460,2530,2530,2530,2520,249
20250124,121900,6169016920,2530,2525,2530,2515,18843
20250124,121800,6121522005,2525,2525,2535,2525,994
20250124,121700,6119011095,2535,2525,2535,2525,3461
20250124,121600,6110271110,2530,2535,2535,2530,4655
20250124,121500,6098488000,2535,2535,2535,2535,766
20250124,121400,6096546190,2535,2540,2545,2535,6389
20250124,121300,6080317790,2545,2545,2545,2545,1200
20250124,121200,6077263790,2545,2540,2545,2540,7551
20250124,121100,6058048915,2540,2540,2540,2540,786
20250124,121000,6056052475,2540,2540,2540,2535,1457
20250124,120900,6052355860,2540,2540,2540,2535,132
20250124,120800,6052020800,2540,2540,2540,2540,503
20250124,120700,6050743180,2530,2530,2535,2530,3668
20250124,120600,6041446355,2535,2530,2535,2530,862
20250124,120500,6039262475,2530,2530,2530,2525,1336
20250124,120400,6035885495,2530,2530,2530,2525,987
20250124,120300,6033393140,2530,2530,2530,2530,1230
20250124,120200,6030281240,2525,2530,2530,2525,12
20250124,120100,6030250885,2525,2525,2530,2525,2612
20250124,120000,6023653835,2530,2525,2530,2525,3146
20250124,115900,6015710010,2525,2520,2525,2520,11455
20250124,115800,5986843015,2525,2520,2525,2520,3696
20250124,115700,5977526965,2525,2525,2525,2520,2022
20250124,115600,5972431485,2520,2520,2525,2520,624
20250124,115500,5970858985,2525,2525,2525,2520,1405
20250124,115400,5967317860,2520,2525,2525,2520,5708
20250124,115300,5952932470,2520,2515,2520,2510,9216
20250124,115200,5929743115,2520,2510,2525,2510,17565
20250124,115100,5885465590,2520,2520,2520,2510,20381
20250124,115000,5834251845,2515,2525,2530,2515,42825
20250124,114900,5726378935,2520,2530,2530,2520,4073
20250124,114800,5716099315,2520,2530,2530,2520,5598
20250124,114700,5701974635,2530,2525,2530,2525,249
20250124,114600,5701345535,2525,2530,2530,2525,4621
20250124,114500,5689676860,2525,2535,2535,2525,5369
20250124,114400,5676118580,2525,2525,2540,2525,8714
20250124,114300,5654115620,2540,2535,2540,2525,10078
20250124,114200,5628649285,2535,2535,2540,2530,5145
20250124,114100,5615632355,2530,2540,2540,2530,12027
20250124,114000,5585173895,2535,2535,2540,2535,1270
20250124,113900,5581953845,2535,2540,2540,2535,92
20250124,113800,5581720620,2540,2540,2540,2540,31
20250124,113700,5581641880,2545,2545,2545,2535,2011
20250124,113600,5576542570,2535,2535,2550,2535,2100
20250124,113500,5571218130,2535,2540,2545,2535,2266
20250124,113400,5565473340,2535,2545,2545,2535,3251
20250124,113300,5557212990,2550,2550,2550,2550,693
20250124,113200,5555445840,2550,2545,2550,2545,382
20250124,113100,5554473645,2545,2550,2550,2545,654
20250124,113000,5552809185,2550,2545,2550,2545,337
20250124,112900,5551950845,2540,2540,2545,2540,1321
20250124,112800,5548591620,2545,2545,2550,2535,974
20250124,112700,5546119375,2545,2545,2550,2535,18777
20250124,112600,5498475490,2550,2540,2550,2535,5070
20250124,112500,5485573305,2540,2535,2545,2535,1717
20250124,112400,5481220685,2545,2540,2545,2535,3026
20250124,112300,5473545760,2535,2535,2545,2535,2670
20250124,112200,5466777250,2535,2545,2545,2535,2741
20250124,112100,5459821865,2540,2540,2545,2540,4769
20250124,112000,5447708465,2545,2535,2545,2535,120
20250124,111900,5447403875,2535,2540,2545,2535,1553
20250124,111800,5443459360,2545,2545,2545,2535,3671
20250124,111700,5434124965,2545,2530,2545,2525,20729
20250124,111600,5381718165,2530,2540,2540,2530,2266
20250124,111500,5375979415,2535,2530,2535,2530,1654
20250124,111400,5371790295,2540,2535,2540,2530,10186
20250124,111300,5346010190,2535,2530,2540,2530,1044
20250124,111200,5343363835,2540,2530,2540,2530,4588
20250124,111100,5331747965,2530,2535,2545,2530,7770
20250124,111000,5312059290,2540,2540,2540,2530,2994
20250124,110900,5304471540,2535,2530,2540,2530,612
20250124,110800,5302919665,2540,2540,2545,2530,16055
20250124,110700,5262222875,2545,2545,2545,2540,2876
20250124,110600,5254917805,2545,2545,2545,2535,1773
20250124,110500,5250417060,2545,2540,2545,2540,5217
20250124,110400,5237163840,2540,2540,2545,2540,2217
20250124,110300,5231532655,2540,2540,2545,2540,105
20250124,110200,5231265950,2540,2540,2545,2540,920
20250124,110100,5228928965,2545,2535,2545,2530,10189
20250124,110000,5203095925,2535,2530,2535,2530,6624
20250124,105900,5186331435,2530,2540,2540,2530,2303
20250124,105800,5180502670,2540,2540,2540,2530,1293
20250124,105700,5177227475,2535,2545,2545,2535,6779
20250124,105600,5160042280,2535,2545,2545,2535,254
20250124,105500,5159398340,2535,2545,2545,2535,850
20250124,105400,5157239215,2545,2535,2545,2535,3676
20250124,105300,5147908490,2540,2545,2550,2535,11960
20250124,105200,5117534870,2550,2545,2555,2545,6654
20250124,105100,5100570115,2550,2545,2550,2545,2593
20250124,105000,5093970470,2540,2540,2550,2540,2976
20250124,104900,5086410110,2550,2550,2550,2540,2539
20250124,104800,5079949750,2550,2545,2550,2540,4138
20250124,104700,5069435055,2550,2545,2550,2540,3732
20250124,104600,5059938575,2545,2540,2545,2535,7396
20250124,104500,5041155820,2535,2550,2550,2535,3221
20250124,104400,5032975765,2550,2545,2550,2540,2369
20250124,104300,5026945610,2545,2540,2550,2540,7946
20250124,104200,5006716110,2545,2545,2550,2535,34948
20250124,104100,4918092780,2550,2540,2550,2535,3509
20250124,104000,4909188005,2540,2535,2540,2530,12065
20250124,103900,4878627035,2535,2535,2540,2535,7404
20250124,103800,4859837980,2540,2545,2545,2540,9082
20250124,103700,4836759190,2540,2545,2545,2540,3134
20250124,103600,4828788415,2545,2550,2550,2545,5955
20250124,103500,4813632395,2550,2545,2550,2545,10164
20250124,103400,4787743340,2545,2550,2550,2545,5639
20250124,103300,4773387180,2550,2550,2550,2545,6693
20250124,103200,4756322530,2545,2545,2550,2545,2146
20250124,103100,4750860715,2550,2555,2555,2550,3849
20250124,103000,4741045650,2550,2550,2555,2550,2490
20250124,102900,4734695650,2550,2555,2555,2550,3700
20250124,102800,4725257810,2555,2545,2560,2540,6375
20250124,102700,4708993670,2540,2545,2545,2540,735
20250124,102600,4707125475,2545,2540,2545,2540,5655
20250124,102500,4692758195,2540,2550,2550,2540,18175
20250124,102400,4646549650,2550,2560,2560,2550,6761
20250124,102300,4629290215,2550,2550,2575,2550,34421
20250124,102200,4540972455,2560,2560,2570,2550,25097
20250124,102100,4476634890,2550,2565,2565,2550,10179
20250124,102000,4450591915,2565,2555,2570,2555,20364
20250124,101900,4398365395,2560,2540,2560,2540,13303
20250124,101800,4364474710,2540,2545,2545,2540,6466
20250124,101700,4348050545,2540,2540,2545,2540,4818
20250124,101600,4335804230,2540,2545,2555,2540,8457
20250124,101500,4314281160,2540,2555,2555,2540,14787
20250124,101400,4276585700,2550,2550,2550,2545,19184
20250124,101300,4227700945,2550,2550,2565,2545,23991
20250124,101200,4166365350,2550,2550,2555,2550,1827
20250124,101100,4161697540,2555,2555,2560,2550,2160
20250124,101000,4156182200,2555,2545,2555,2545,6141
20250124,100900,4140537385,2555,2545,2555,2540,7891
20250124,100800,4120444520,2545,2545,2555,2545,2502
20250124,100700,4114071555,2545,2540,2555,2540,13329
20250124,100600,4080184145,2545,2555,2555,2535,21897
20250124,100500,4024493125,2555,2550,2560,2545,8699
20250124,100400,4002291730,2550,2555,2555,2550,9350
20250124,100300,3978437565,2560,2550,2560,2550,1605
20250124,100200,3974340430,2555,2555,2560,2550,1219
20250124,100100,3971226985,2560,2550,2565,2550,15626
20250124,100000,3931278335,2550,2545,2550,2545,5461
20250124,095900,3917353840,2545,2545,2545,2540,7906
20250124,095800,3897236605,2540,2540,2545,2540,4494
20250124,095700,3885819255,2540,2535,2540,2535,2107
20250124,095600,3880471335,2535,2540,2540,2535,793
20250124,095500,3878459175,2535,2535,2540,2530,10851
20250124,095400,3850978060,2535,2535,2540,2535,2914
20250124,095300,3843584540,2535,2540,2540,2535,4053
20250124,095200,3833307300,2540,2535,2540,2535,3869
20250124,095100,3823499380,2535,2535,2540,2535,12878
20250124,095000,3790849290,2540,2535,2540,2535,2190
20250124,094900,3785295235,2535,2540,2545,2535,4221
20250124,094800,3774573600,2545,2545,2550,2545,3212
20250124,094700,3766396580,2545,2530,2560,2525,18154
20250124,094600,3720130185,2525,2535,2540,2525,17035
20250124,094500,3677034790,2535,2540,2545,2535,7681
20250124,094400,3657524270,2540,2535,2545,2535,8374
20250124,094300,3636282825,2550,2550,2550,2535,10487
20250124,094200,3609653805,2535,2540,2545,2535,9389
20250124,094100,3585790610,2540,2545,2545,2535,10672
20250124,094000,3558708445,2545,2545,2550,2540,3602
20250124,093900,3549537475,2545,2540,2545,2535,20549
20250124,093800,3497416015,2540,2540,2555,2540,7345
20250124,093700,3478731685,2540,2545,2550,2540,6046
20250124,093600,3463365115,2540,2555,2555,2530,34762
20250124,093500,3374978785,2555,2555,2565,2555,5720
20250124,093400,3360343050,2555,2555,2565,2550,11745
20250124,093300,3330286985,2550,2575,2575,2550,54944
20250124,093200,3189691660,2570,2570,2575,2565,85085
20250124,093100,2971069935,2565,2555,2570,2550,33115
20250124,093000,2886356615,2555,2555,2555,2545,40552
20250124,092900,2782945610,2550,2545,2555,2545,40373
20250124,092800,2679958695,2550,2530,2550,2530,30407
20250124,092700,2602673825,2530,2515,2530,2515,10196
20250124,092600,2576925295,2525,2520,2525,2515,4406
20250124,092500,2565839120,2515,2525,2530,2515,12481
20250124,092400,2534416895,2525,2520,2530,2515,12698
20250124,092300,2502420600,2520,2530,2530,2520,25142
20250124,092200,2439023700,2525,2530,2540,2525,10828
20250124,092100,2411621140,2530,2520,2535,2520,17352
20250124,092000,2367835015,2525,2535,2535,2525,24675
20250124,091900,2305467920,2535,2530,2540,2530,7049
20250124,091800,2287595105,2530,2530,2535,2530,6492
20250124,091700,2271162780,2530,2535,2545,2530,22941
20250124,091600,2212935115,2540,2525,2540,2525,12670
20250124,091500,2180820735,2525,2530,2535,2525,14995
20250124,091400,2142932150,2530,2520,2535,2520,12469
20250124,091300,2111425195,2520,2535,2535,2520,23409
20250124,091200,2052214865,2530,2515,2545,2515,49809
20250124,091100,1926041790,2515,2520,2520,2515,28143
20250124,091000,1855251280,2525,2515,2525,2515,7501
20250124,090900,1836350300,2515,2515,2520,2510,16532
20250124,090800,1794760575,2515,2520,2525,2510,23164
20250124,090700,1736445345,2530,2515,2535,2510,51430
20250124,090600,1606462830,2510,2505,2520,2500,21594
20250124,090500,1552337850,2510,2510,2510,2495,65612
20250124,090400,1388168790,2510,2510,2515,2505,26898
20250124,090300,1320730510,2510,2525,2525,2500,76566
20250124,090200,1128657400,2525,2520,2525,2495,82012
20250124,090100,922913605,2515,2505,2535,2500,80376
20250124,090000,721083700,2505,2490,2510,2485,287792