stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,213900,194693275,2225,2225,2225,2225,630
20250122,213800,194693275,2225,2225,2225,2225,0
20250122,213700,194693275,2225,2225,2225,2225,0
20250122,213600,194693275,2225,2225,2225,2225,0
20250122,213500,194693275,2225,2225,2225,2225,0
20250122,213400,194693275,2225,2225,2225,2225,0
20250122,213300,194693275,2225,2225,2225,2225,0
20250122,213200,194693275,2225,2225,2225,2225,0
20250122,213100,194693275,2225,2225,2225,2225,0
20250122,213000,194693275,2225,2225,2225,2225,0
20250122,212900,194693275,2225,2225,2225,2225,0
20250122,212800,194693275,2225,2225,2225,2225,0
20250122,212700,194693275,2225,2225,2225,2225,0
20250122,212600,194693275,2225,2225,2225,2225,0
20250122,212500,194693275,2225,2225,2225,2225,0
20250122,212400,194693275,2225,2225,2225,2225,0
20250122,212300,194693275,2225,2225,2225,2225,0
20250122,212200,194693275,2225,2225,2225,2225,0
20250122,212100,194693275,2225,2225,2225,2225,0
20250122,212000,194693275,2225,2225,2225,2225,0
20250122,211900,194693275,2225,2225,2225,2225,0
20250122,211800,194693275,2225,2225,2225,2225,0
20250122,211700,194693275,2225,2225,2225,2225,0
20250122,211600,194693275,2225,2225,2225,2225,0
20250122,211500,194693275,2225,2225,2225,2225,0
20250122,211400,194693275,2225,2225,2225,2225,0
20250122,211300,194693275,2225,2225,2225,2225,0
20250122,211200,194693275,2225,2225,2225,2225,0
20250122,211100,194693275,2225,2225,2225,2225,0
20250122,211000,194693275,2225,2225,2225,2225,0
20250122,210900,194693275,2225,2225,2225,2225,630
20250122,210800,194693275,2225,2225,2225,2225,0
20250122,210700,194693275,2225,2225,2225,2225,0
20250122,210600,194693275,2225,2225,2225,2225,0
20250122,210500,194693275,2225,2225,2225,2225,0
20250122,210400,194693275,2225,2225,2225,2225,0
20250122,210300,194693275,2225,2225,2225,2225,0
20250122,210200,194693275,2225,2225,2225,2225,0
20250122,210100,194693275,2225,2225,2225,2225,0
20250122,210000,194693275,2225,2225,2225,2225,0
20250122,205900,194693275,2225,2225,2225,2225,0
20250122,205800,194693275,2225,2225,2225,2225,0
20250122,205700,194693275,2225,2225,2225,2225,0
20250122,205600,194693275,2225,2225,2225,2225,0
20250122,205500,194693275,2225,2225,2225,2225,0
20250122,205400,194693275,2225,2225,2225,2225,0
20250122,205300,194693275,2225,2225,2225,2225,0
20250122,205200,194693275,2225,2225,2225,2225,0
20250122,205100,194693275,2225,2225,2225,2225,0
20250122,205000,194693275,2225,2225,2225,2225,0
20250122,204900,194693275,2225,2225,2225,2225,0
20250122,204800,194693275,2225,2225,2225,2225,0
20250122,204700,194693275,2225,2225,2225,2225,0
20250122,204600,194693275,2225,2225,2225,2225,0
20250122,204500,194693275,2225,2225,2225,2225,0
20250122,204400,194693275,2225,2225,2225,2225,0
20250122,204300,194693275,2225,2225,2225,2225,0
20250122,204200,194693275,2225,2225,2225,2225,0
20250122,204100,194693275,2225,2225,2225,2225,0
20250122,204000,194693275,2225,2225,2225,2225,0
20250122,203900,194693275,2225,2225,2225,2225,630
20250122,203800,194693275,2225,2225,2225,2225,0
20250122,203700,194693275,2225,2225,2225,2225,0
20250122,203600,194693275,2225,2225,2225,2225,0
20250122,203500,194693275,2225,2225,2225,2225,0
20250122,203400,194693275,2225,2225,2225,2225,0
20250122,203300,194693275,2225,2225,2225,2225,0
20250122,203200,194693275,2225,2225,2225,2225,0
20250122,203100,194693275,2225,2225,2225,2225,0
20250122,203000,194693275,2225,2225,2225,2225,0
20250122,202900,194693275,2225,2225,2225,2225,0
20250122,202800,194693275,2225,2225,2225,2225,0
20250122,202700,194693275,2225,2225,2225,2225,0
20250122,202600,194693275,2225,2225,2225,2225,0
20250122,202500,194693275,2225,2225,2225,2225,0
20250122,202400,194693275,2225,2225,2225,2225,0
20250122,202300,194693275,2225,2225,2225,2225,0
20250122,202200,194693275,2225,2225,2225,2225,0
20250122,202100,194693275,2225,2225,2225,2225,0
20250122,202000,194693275,2225,2225,2225,2225,0
20250122,201900,194693275,2225,2225,2225,2225,0
20250122,201800,194693275,2225,2225,2225,2225,0
20250122,201700,194693275,2225,2225,2225,2225,0
20250122,201600,194693275,2225,2225,2225,2225,0
20250122,201500,194693275,2225,2225,2225,2225,0
20250122,201400,194693275,2225,2225,2225,2225,0
20250122,201300,194693275,2225,2225,2225,2225,0
20250122,201200,194693275,2225,2225,2225,2225,0
20250122,201100,194693275,2225,2225,2225,2225,0
20250122,201000,194693275,2225,2225,2225,2225,0
20250122,200900,194693275,2225,2225,2225,2225,630
20250122,200800,194693275,2225,2225,2225,2225,0
20250122,200700,194693275,2225,2225,2225,2225,0
20250122,200600,194693275,2225,2225,2225,2225,0
20250122,200500,194693275,2225,2225,2225,2225,0
20250122,200400,194693275,2225,2225,2225,2225,0
20250122,200300,194693275,2225,2225,2225,2225,0
20250122,200200,194693275,2225,2225,2225,2225,0
20250122,200100,194693275,2225,2225,2225,2225,0
20250122,200000,194693275,2225,2225,2225,2225,0
20250122,195900,194693275,2225,2225,2225,2225,0
20250122,195800,194693275,2225,2225,2225,2225,0
20250122,195700,194693275,2225,2225,2225,2225,0
20250122,195600,194693275,2225,2225,2225,2225,0
20250122,195500,194693275,2225,2225,2225,2225,0
20250122,195400,194693275,2225,2225,2225,2225,0
20250122,195300,194693275,2225,2225,2225,2225,0
20250122,195200,194693275,2225,2225,2225,2225,0
20250122,195100,194693275,2225,2225,2225,2225,0
20250122,195000,194693275,2225,2225,2225,2225,0
20250122,194900,194693275,2225,2225,2225,2225,0
20250122,194800,194693275,2225,2225,2225,2225,0
20250122,194700,194693275,2225,2225,2225,2225,0
20250122,194600,194693275,2225,2225,2225,2225,0
20250122,194500,194693275,2225,2225,2225,2225,0
20250122,194400,194693275,2225,2225,2225,2225,0
20250122,194300,194693275,2225,2225,2225,2225,0
20250122,194200,194693275,2225,2225,2225,2225,0
20250122,194100,194693275,2225,2225,2225,2225,0
20250122,194000,194693275,2225,2225,2225,2225,0
20250122,193900,194693275,2225,2225,2225,2225,630
20250122,193800,194693275,2225,2225,2225,2225,0
20250122,193700,194693275,2225,2225,2225,2225,0
20250122,193600,194693275,2225,2225,2225,2225,0
20250122,193500,194693275,2225,2225,2225,2225,0
20250122,193400,194693275,2225,2225,2225,2225,0
20250122,193300,194693275,2225,2225,2225,2225,0
20250122,193200,194693275,2225,2225,2225,2225,0
20250122,193100,194693275,2225,2225,2225,2225,0
20250122,193000,194693275,2225,2225,2225,2225,0
20250122,192900,194693275,2225,2225,2225,2225,0
20250122,192800,194693275,2225,2225,2225,2225,0
20250122,192700,194693275,2225,2225,2225,2225,0
20250122,192600,194693275,2225,2225,2225,2225,0
20250122,192500,194693275,2225,2225,2225,2225,0
20250122,192400,194693275,2225,2225,2225,2225,0
20250122,192300,194693275,2225,2225,2225,2225,0
20250122,192200,194693275,2225,2225,2225,2225,0
20250122,192100,194693275,2225,2225,2225,2225,0
20250122,192000,194693275,2225,2225,2225,2225,0
20250122,191900,194693275,2225,2225,2225,2225,0
20250122,191800,194693275,2225,2225,2225,2225,0
20250122,191700,194693275,2225,2225,2225,2225,0
20250122,191600,194693275,2225,2225,2225,2225,0
20250122,191500,194693275,2225,2225,2225,2225,0
20250122,191400,194693275,2225,2225,2225,2225,0
20250122,191300,194693275,2225,2225,2225,2225,0
20250122,191200,194693275,2225,2225,2225,2225,0
20250122,191100,194693275,2225,2225,2225,2225,0
20250122,191000,194693275,2225,2225,2225,2225,0
20250122,190900,194693275,2225,2225,2225,2225,630
20250122,190800,194693275,2225,2225,2225,2225,0
20250122,190700,194693275,2225,2225,2225,2225,0
20250122,190600,194693275,2225,2225,2225,2225,0
20250122,190500,194693275,2225,2225,2225,2225,0
20250122,190400,194693275,2225,2225,2225,2225,0
20250122,190300,194693275,2225,2225,2225,2225,0
20250122,190200,194693275,2225,2225,2225,2225,0
20250122,190100,194693275,2225,2225,2225,2225,0
20250122,190000,194693275,2225,2225,2225,2225,0
20250122,185900,194693275,2225,2225,2225,2225,0
20250122,185800,194693275,2225,2225,2225,2225,0
20250122,185700,194693275,2225,2225,2225,2225,0
20250122,185600,194693275,2225,2225,2225,2225,0
20250122,185500,194693275,2225,2225,2225,2225,0
20250122,185400,194693275,2225,2225,2225,2225,0
20250122,185300,194693275,2225,2225,2225,2225,0
20250122,185200,194693275,2225,2225,2225,2225,0
20250122,185100,194693275,2225,2225,2225,2225,0
20250122,185000,194693275,2225,2225,2225,2225,0
20250122,184900,194693275,2225,2225,2225,2225,0
20250122,184800,194693275,2225,2225,2225,2225,0
20250122,184700,194693275,2225,2225,2225,2225,0
20250122,184600,194693275,2225,2225,2225,2225,0
20250122,184500,194693275,2225,2225,2225,2225,0
20250122,184400,194693275,2225,2225,2225,2225,0
20250122,184300,194693275,2225,2225,2225,2225,0
20250122,184200,194693275,2225,2225,2225,2225,0
20250122,184100,194693275,2225,2225,2225,2225,0
20250122,184000,194693275,2225,2225,2225,2225,0
20250122,183900,194693275,2225,2225,2225,2225,630
20250122,183800,194693275,2225,2225,2225,2225,0
20250122,183700,194693275,2225,2225,2225,2225,0
20250122,183600,194693275,2225,2225,2225,2225,0
20250122,183500,194693275,2225,2225,2225,2225,0
20250122,183400,194693275,2225,2225,2225,2225,0
20250122,183300,194693275,2225,2225,2225,2225,0
20250122,183200,194693275,2225,2225,2225,2225,0
20250122,183100,194693275,2225,2225,2225,2225,0
20250122,183000,194693275,2225,2225,2225,2225,0
20250122,182900,194693275,2225,2225,2225,2225,0
20250122,182800,194693275,2225,2225,2225,2225,0
20250122,182700,194693275,2225,2225,2225,2225,0
20250122,182600,194693275,2225,2225,2225,2225,0
20250122,182500,194693275,2225,2225,2225,2225,0
20250122,182400,194693275,2225,2225,2225,2225,0
20250122,182300,194693275,2225,2225,2225,2225,0
20250122,182200,194693275,2225,2225,2225,2225,0
20250122,182100,194693275,2225,2225,2225,2225,0
20250122,182000,194693275,2225,2225,2225,2225,0
20250122,181900,194693275,2225,2225,2225,2225,0
20250122,181800,194693275,2225,2225,2225,2225,0
20250122,181700,194693275,2225,2225,2225,2225,0
20250122,181600,194693275,2225,2225,2225,2225,0
20250122,181500,194693275,2225,2225,2225,2225,0
20250122,181400,194693275,2225,2225,2225,2225,0
20250122,181300,194693275,2225,2225,2225,2225,0
20250122,181200,194693275,2225,2225,2225,2225,0
20250122,181100,194693275,2225,2225,2225,2225,0
20250122,181000,194693275,2225,2225,2225,2225,0
20250122,180900,194693275,2225,2225,2225,2225,630
20250122,180800,194693275,2225,2225,2225,2225,0
20250122,180700,194693275,2225,2225,2225,2225,0
20250122,180600,194693275,2225,2225,2225,2225,0
20250122,180500,194693275,2225,2225,2225,2225,0
20250122,180400,194693275,2225,2225,2225,2225,0
20250122,180300,194693275,2225,2225,2225,2225,0
20250122,180200,194693275,2225,2225,2225,2225,0
20250122,180100,194693275,2225,2225,2225,2225,0
20250122,180000,194693275,2225,2225,2225,2225,0
20250122,175900,194693275,2225,2225,2225,2225,0
20250122,175800,194693275,2225,2225,2225,2225,0
20250122,175700,194693275,2225,2225,2225,2225,0
20250122,175600,194693275,2225,2225,2225,2225,0
20250122,175500,194693275,2225,2225,2225,2225,0
20250122,175400,194693275,2225,2225,2225,2225,0
20250122,175300,194693275,2225,2225,2225,2225,0
20250122,175200,194693275,2225,2225,2225,2225,0
20250122,175100,194693275,2225,2225,2225,2225,0
20250122,175000,194693275,2225,2225,2225,2225,0
20250122,174900,194693275,2225,2225,2225,2225,0
20250122,174800,194693275,2225,2225,2225,2225,0
20250122,174700,194693275,2225,2225,2225,2225,0
20250122,174600,194693275,2225,2225,2225,2225,0
20250122,174500,194693275,2225,2225,2225,2225,0
20250122,174400,194693275,2225,2225,2225,2225,0
20250122,174300,194693275,2225,2225,2225,2225,0
20250122,174200,194693275,2225,2225,2225,2225,0
20250122,174100,194693275,2225,2225,2225,2225,0
20250122,174000,194693275,2225,2225,2225,2225,0
20250122,173900,194693275,2225,2225,2225,2225,630
20250122,173800,194693275,2225,2225,2225,2225,0
20250122,173700,194693275,2225,2225,2225,2225,0
20250122,173600,194693275,2225,2225,2225,2225,0
20250122,173500,194693275,2225,2225,2225,2225,0
20250122,173400,194693275,2225,2225,2225,2225,0
20250122,173300,194693275,2225,2225,2225,2225,0
20250122,173200,194693275,2225,2225,2225,2225,0
20250122,173100,194693275,2225,2225,2225,2225,0
20250122,173000,194693275,2225,2225,2225,2225,0
20250122,172900,194693275,2225,2225,2225,2225,0
20250122,172800,194693275,2225,2225,2225,2225,0
20250122,172700,194693275,2225,2225,2225,2225,0
20250122,172600,194693275,2225,2225,2225,2225,0
20250122,172500,194693275,2225,2225,2225,2225,0
20250122,172400,194693275,2225,2225,2225,2225,0
20250122,172300,194693275,2225,2225,2225,2225,0
20250122,172200,194693275,2225,2225,2225,2225,0
20250122,172100,194693275,2225,2225,2225,2225,0
20250122,172000,194693275,2225,2225,2225,2225,0
20250122,171900,194693275,2225,2225,2225,2225,0
20250122,171800,194693275,2225,2225,2225,2225,0
20250122,171700,194693275,2225,2225,2225,2225,0
20250122,171600,194693275,2225,2225,2225,2225,0
20250122,171500,194693275,2225,2225,2225,2225,0
20250122,171400,194693275,2225,2225,2225,2225,0
20250122,171300,194693275,2225,2225,2225,2225,0
20250122,171200,194693275,2225,2225,2225,2225,0
20250122,171100,194693275,2225,2225,2225,2225,0
20250122,171000,194693275,2225,2225,2225,2225,0
20250122,170900,194693275,2225,2225,2225,2225,630
20250122,170800,194693275,2225,2225,2225,2225,0
20250122,170700,194693275,2225,2225,2225,2225,0
20250122,170600,194693275,2225,2225,2225,2225,0
20250122,170500,194693275,2225,2225,2225,2225,0
20250122,170400,194693275,2225,2225,2225,2225,0
20250122,170300,194693275,2225,2225,2225,2225,0
20250122,170200,194693275,2225,2225,2225,2225,0
20250122,170100,194693275,2225,2225,2225,2225,0
20250122,170000,194693275,2225,2225,2225,2225,0
20250122,165900,194693275,2225,2225,2225,2225,0
20250122,165800,194693275,2225,2225,2225,2225,0
20250122,165700,194693275,2225,2225,2225,2225,0
20250122,165600,194693275,2225,2225,2225,2225,0
20250122,165500,194693275,2225,2225,2225,2225,0
20250122,165400,194693275,2225,2225,2225,2225,0
20250122,165300,194693275,2225,2225,2225,2225,0
20250122,165200,194693275,2225,2225,2225,2225,0
20250122,165100,194693275,2225,2225,2225,2225,0
20250122,165000,194693275,2225,2225,2225,2225,0
20250122,164900,194693275,2225,2225,2225,2225,0
20250122,164800,194693275,2225,2225,2225,2225,0
20250122,164700,194693275,2225,2225,2225,2225,0
20250122,164600,194693275,2225,2225,2225,2225,0
20250122,164500,194693275,2225,2225,2225,2225,0
20250122,164400,194693275,2225,2225,2225,2225,0
20250122,164300,194693275,2225,2225,2225,2225,0
20250122,164200,194693275,2225,2225,2225,2225,0
20250122,164100,194693275,2225,2225,2225,2225,0
20250122,164000,194693275,2225,2225,2225,2225,0
20250122,163900,194693275,2225,2225,2225,2225,630
20250122,163800,194693275,2225,2225,2225,2225,0
20250122,163700,194693275,2225,2225,2225,2225,0
20250122,163600,194693275,2225,2225,2225,2225,0
20250122,163500,194693275,2225,2225,2225,2225,0
20250122,163400,194693275,2225,2225,2225,2225,0
20250122,163300,194693275,2225,2225,2225,2225,0
20250122,163200,194693275,2225,2225,2225,2225,0
20250122,163100,194693275,2225,2225,2225,2225,0
20250122,163000,194693275,2225,2225,2225,2225,0
20250122,162900,194693275,2225,2225,2225,2225,0
20250122,162800,194693275,2225,2225,2225,2225,0
20250122,162700,194693275,2225,2225,2225,2225,0
20250122,162600,194693275,2225,2225,2225,2225,0
20250122,162500,194693275,2225,2225,2225,2225,0
20250122,162400,194693275,2225,2225,2225,2225,0
20250122,162300,194693275,2225,2225,2225,2225,0
20250122,162200,194693275,2225,2225,2225,2225,0
20250122,162100,194693275,2225,2225,2225,2225,0
20250122,162000,194693275,2225,2225,2225,2225,0
20250122,161900,194693275,2225,2225,2225,2225,0
20250122,161800,194693275,2225,2225,2225,2225,0
20250122,161700,194693275,2225,2225,2225,2225,0
20250122,161600,194693275,2225,2225,2225,2225,0
20250122,161500,194693275,2225,2225,2225,2225,0
20250122,161400,194693275,2225,2225,2225,2225,0
20250122,161300,194693275,2225,2225,2225,2225,0
20250122,161200,194693275,2225,2225,2225,2225,0
20250122,161100,194693275,2225,2225,2225,2225,0
20250122,161000,194693275,2225,2225,2225,2225,0
20250122,160900,194693275,2225,2225,2225,2225,630
20250122,160800,194693275,2225,2225,2225,2225,0
20250122,160700,194693275,2225,2225,2225,2225,0
20250122,160600,194693275,2225,2225,2225,2225,0
20250122,160500,194693275,2225,2225,2225,2225,0
20250122,160400,194693275,2225,2225,2225,2225,0
20250122,160300,194693275,2225,2225,2225,2225,0
20250122,160200,194693275,2225,2225,2225,2225,0
20250122,160100,194693275,2225,2225,2225,2225,0
20250122,160000,194693275,2225,2225,2225,2225,0
20250122,155900,194693275,2225,2225,2225,2225,0
20250122,155800,194693275,2225,2225,2225,2225,0
20250122,155700,194693275,2225,2225,2225,2225,0
20250122,155600,194693275,2225,2225,2225,2225,0
20250122,155500,194693275,2225,2225,2225,2225,0
20250122,155400,194693275,2225,2225,2225,2225,0
20250122,155300,194693275,2225,2225,2225,2225,0
20250122,155200,194693275,2225,2225,2225,2225,0
20250122,155100,194693275,2225,2225,2225,2225,0
20250122,155000,194693275,2225,2225,2225,2225,0
20250122,154900,194693275,2225,2225,2225,2225,0
20250122,154800,194693275,2225,2225,2225,2225,0
20250122,154700,194693275,2225,2225,2225,2225,0
20250122,154600,194693275,2225,2225,2225,2225,0
20250122,154500,194693275,2225,2225,2225,2225,0
20250122,154400,194693275,2225,2225,2225,2225,0
20250122,154300,194693275,2225,2225,2225,2225,0
20250122,154200,194693275,2225,2225,2225,2225,0
20250122,154100,194693275,2225,2225,2225,2225,0
20250122,154000,194693275,2225,2225,2225,2225,0
20250122,153900,194693275,2225,2225,2225,2225,630
20250122,153800,194693275,2225,2225,2225,2225,0
20250122,153700,194693275,2225,2225,2225,2225,0
20250122,153600,194693275,2225,2225,2225,2225,0
20250122,153500,194693275,2225,2225,2225,2225,0
20250122,153400,194693275,2225,2225,2225,2225,0
20250122,153300,194693275,2225,2225,2225,2225,0
20250122,153200,194693275,2225,2225,2225,2225,0
20250122,153100,194693275,2225,2225,2225,2225,0
20250122,153000,194693275,2225,2225,2225,2225,630
20250122,152900,193291525,2220,2220,2220,2220,0
20250122,152800,193291525,2220,2220,2220,2220,0
20250122,152700,193291525,2220,2220,2220,2220,0
20250122,152600,193291525,2220,2220,2220,2220,0
20250122,152500,193291525,2220,2220,2220,2220,0
20250122,152400,193291525,2220,2220,2220,2220,0
20250122,152300,193291525,2220,2220,2220,2220,0
20250122,152200,193291525,2220,2220,2220,2220,0
20250122,152100,193291525,2220,2220,2220,2220,0
20250122,152000,193291525,2220,2220,2220,2220,0
20250122,151900,193291525,2220,2220,2220,2220,0
20250122,151800,193291525,2220,2215,2225,2215,1223
20250122,151700,190577795,2215,2210,2215,2210,634
20250122,151600,189173525,2210,2210,2210,2210,8
20250122,151500,189155845,2210,2210,2210,2210,0
20250122,151400,189155845,2210,2215,2215,2210,10
20250122,151300,189133740,2205,2205,2205,2205,8
20250122,151200,189116100,2205,2205,2205,2205,9
20250122,151100,189096255,2210,2200,2210,2200,14
20250122,151000,189065395,2205,2205,2205,2205,68
20250122,150900,188915455,2205,2200,2205,2200,20
20250122,150800,188871395,2200,2200,2200,2200,9
20250122,150700,188851595,2200,2200,2200,2200,8
20250122,150600,188833995,2200,2200,2200,2200,9
20250122,150500,188814195,2200,2200,2200,2200,0
20250122,150400,188814195,2200,2200,2200,2200,8
20250122,150300,188796595,2200,2200,2200,2200,8
20250122,150200,188778995,2200,2200,2200,2200,9
20250122,150100,188759195,2200,2200,2200,2200,8
20250122,150000,188741595,2200,2200,2200,2200,0
20250122,145900,188741595,2200,2200,2200,2200,8
20250122,145800,188723995,2200,2200,2200,2200,42
20250122,145700,188631595,2200,2200,2200,2200,8
20250122,145600,188613995,2200,2200,2200,2200,0
20250122,145500,188613995,2200,2200,2200,2200,9
20250122,145400,188594195,2205,2205,2205,2205,2
20250122,145300,188589785,2200,2200,2200,2200,8
20250122,145200,188572185,2210,2210,2210,2210,3
20250122,145100,188565555,2210,2210,2210,2210,0
20250122,145000,188565555,2210,2210,2210,2210,8
20250122,144900,188547875,2210,2210,2210,2210,9
20250122,144800,188527985,2210,2210,2210,2210,8
20250122,144700,188510305,2210,2210,2210,2210,8
20250122,144600,188492625,2210,2210,2210,2210,0
20250122,144500,188492625,2210,2210,2210,2210,9
20250122,144400,188472735,2210,2210,2210,2210,8
20250122,144300,188455055,2210,2210,2210,2210,9
20250122,144200,188435165,2210,2210,2210,2210,8
20250122,144100,188417485,2210,2210,2210,2210,0
20250122,144000,188417485,2210,2210,2210,2210,13
20250122,143900,188388755,2210,2210,2210,2210,9
20250122,143800,188368865,2210,2210,2210,2210,8
20250122,143700,188351185,2200,2205,2205,2200,136
20250122,143600,188051850,2200,2205,2205,2200,2413
20250122,143500,182731225,2200,2200,2200,2200,9
20250122,143400,182711425,2200,2195,2200,2195,842
20250122,143300,180859065,2195,2195,2195,2195,9
20250122,143200,180839310,2200,2205,2205,2200,321
20250122,143100,180132630,2205,2210,2210,2205,161
20250122,143000,179776860,2205,2205,2205,2205,8
20250122,142900,179759220,2210,2205,2210,2205,851
20250122,142800,177878555,2205,2205,2205,2205,8
20250122,142700,177860915,2200,2200,2200,2200,0
20250122,142600,177860915,2200,2200,2200,2200,9
20250122,142500,177841115,2210,2195,2210,2195,9008
20250122,142400,157997895,2190,2185,2190,2185,284
20250122,142300,157375975,2185,2185,2185,2185,9
20250122,142200,157356310,2185,2185,2185,2185,0
20250122,142100,157356310,2185,2185,2185,2185,8
20250122,142000,157338830,2185,2185,2185,2185,8
20250122,141900,157321350,2185,2185,2185,2185,9
20250122,141800,157301685,2185,2185,2185,2185,0
20250122,141700,157301685,2185,2185,2185,2185,8
20250122,141600,157284205,2185,2185,2185,2185,9
20250122,141500,157264540,2185,2185,2185,2185,8
20250122,141400,157247060,2185,2185,2185,2185,8
20250122,141300,157229580,2185,2185,2185,2185,0
20250122,141200,157229580,2185,2190,2190,2185,25
20250122,141100,157174875,2185,2185,2185,2185,8
20250122,141000,157157395,2190,2185,2190,2185,19
20250122,140900,157115830,2185,2185,2185,2185,8
20250122,140800,157098350,2185,2185,2185,2185,0
20250122,140700,157098350,2185,2185,2185,2185,8
20250122,140600,157080870,2185,2185,2185,2185,9
20250122,140500,157061205,2185,2185,2185,2185,8
20250122,140400,157043725,2190,2195,2195,2190,4706
20250122,140300,146732515,2200,2200,2200,2200,0
20250122,140200,146732515,2200,2200,2200,2195,166
20250122,140100,146367360,2195,2195,2195,2195,8
20250122,140000,146349800,2195,2195,2195,2195,9
20250122,135900,146330045,2195,2195,2195,2195,8
20250122,135800,146312485,2200,2200,2200,2200,7
20250122,135700,146297085,2195,2195,2195,2195,8
20250122,135600,146279525,2195,2195,2195,2195,9
20250122,135500,146259770,2195,2195,2195,2195,8
20250122,135400,146242210,2195,2195,2195,2195,0
20250122,135300,146242210,2195,2195,2195,2195,9
20250122,135200,146222455,2195,2195,2195,2195,8
20250122,135100,146204895,2195,2195,2195,2195,8
20250122,135000,146187335,2195,2195,2195,2195,14
20250122,134900,146156605,2195,2195,2195,2195,0
20250122,134800,146156605,2195,2195,2200,2195,81
20250122,134700,145978480,2190,2190,2190,2190,9
20250122,134600,145958770,2195,2195,2195,2195,1
20250122,134500,145956575,2195,2195,2195,2195,8
20250122,134400,145939015,2200,2195,2200,2195,5000
20250122,134300,134941450,2190,2190,2190,2190,9
20250122,134200,134921740,2190,2190,2190,2190,8
20250122,134100,134904220,2190,2190,2190,2190,8
20250122,134000,134886700,2190,2190,2190,2190,11
20250122,133900,134862610,2190,2190,2190,2190,0
20250122,133800,134862610,2190,2190,2190,2190,8
20250122,133700,134845090,2190,2190,2190,2190,9
20250122,133600,134825380,2190,2190,2190,2190,8
20250122,133500,134807860,2195,2195,2195,2195,1160
20250122,133400,132261660,2190,2190,2190,2190,8
20250122,133300,132244140,2190,2190,2190,2190,9
20250122,133200,132224430,2185,2185,2185,2185,8
20250122,133100,132206950,2185,2185,2185,2185,9
20250122,133000,132187285,2180,2180,2180,2180,0
20250122,132900,132187285,2180,2195,2195,2180,338
20250122,132800,131445495,2180,2195,2195,2180,1609
20250122,132700,127913860,2190,2190,2190,2190,9
20250122,132600,127894150,2190,2190,2190,2190,8
20250122,132500,127876630,2195,2190,2195,2190,123
20250122,132400,127607190,2180,2180,2180,2180,9
20250122,132300,127587570,2180,2180,2180,2180,9
20250122,132200,127567950,2190,2180,2190,2180,25
20250122,132100,127513280,2180,2180,2180,2180,11
20250122,132000,127489300,2185,2185,2185,2185,0
20250122,131900,127489300,2185,2180,2185,2180,115
20250122,131800,127238065,2180,2180,2180,2180,8
20250122,131700,127220625,2180,2180,2180,2180,9
20250122,131600,127201005,2180,2180,2180,2180,0
20250122,131500,127201005,2180,2195,2195,2180,9
20250122,131400,127181370,2180,2180,2180,2180,9
20250122,131300,127161750,2180,2180,2180,2180,8
20250122,131200,127144310,2180,2180,2180,2180,8
20250122,131100,127126870,2195,2195,2195,2195,0
20250122,131000,127126870,2195,2180,2195,2180,10
20250122,130900,127105055,2190,2180,2190,2180,508
20250122,130800,125992615,2180,2180,2180,2180,8
20250122,130700,125975175,2180,2185,2185,2180,1019
20250122,130600,123753705,2180,2180,2180,2180,432
20250122,130500,122811945,2180,2180,2180,2180,8
20250122,130400,122794505,2180,2180,2180,2180,9
20250122,130300,122774885,2180,2180,2180,2180,8
20250122,130200,122757445,2180,2180,2180,2180,27
20250122,130100,122698585,2180,2180,2180,2180,0
20250122,130000,122698585,2180,2180,2180,2180,9
20250122,125900,122678965,2180,2180,2180,2180,10
20250122,125800,122657165,2180,2180,2180,2180,10
20250122,125700,122635365,2180,2180,2180,2180,122
20250122,125600,122369405,2180,2180,2180,2180,878
20250122,125500,120455365,2170,2170,2170,2170,8
20250122,125400,120438005,2175,2175,2175,2175,9
20250122,125300,120418430,2170,2170,2170,2170,8
20250122,125200,120401070,2170,2170,2170,2170,0
20250122,125100,120401070,2170,2170,2170,2170,4009
20250122,125000,111701540,2170,2170,2170,2170,8
20250122,124900,111684180,2170,2170,2170,2170,8
20250122,124800,111666820,2170,2170,2170,2170,9
20250122,124700,111647290,2170,2170,2170,2170,0
20250122,124600,111647290,2170,2170,2170,2170,8
20250122,124500,111629930,2170,2170,2170,2170,8
20250122,124400,111612570,2170,2170,2170,2170,9
20250122,124300,111593040,2170,2170,2170,2170,8
20250122,124200,111575680,2170,2170,2170,2170,0
20250122,124100,111575680,2170,2170,2170,2170,9
20250122,124000,111556150,2170,2170,2170,2170,8
20250122,123900,111538790,2170,2170,2170,2170,8
20250122,123800,111521430,2170,2170,2170,2170,9
20250122,123700,111501900,2175,2175,2175,2175,84
20250122,123600,111319200,2175,2175,2175,2175,8
20250122,123500,111301800,2175,2175,2175,2175,2409
20250122,123400,106062225,2175,2175,2175,2175,8
20250122,123300,106044825,2175,2175,2175,2175,0
20250122,123200,106044825,2175,2175,2175,2175,8
20250122,123100,106027425,2175,2175,2175,2175,9
20250122,123000,106007850,2175,2175,2175,2175,8
20250122,122900,105990450,2175,2175,2175,2175,8
20250122,122800,105973050,2175,2175,2175,2175,0
20250122,122700,105973050,2175,2175,2175,2175,9
20250122,122600,105953475,2175,2175,2175,2175,8
20250122,122500,105936075,2175,2175,2175,2175,9
20250122,122400,105916500,2175,2175,2175,2175,8
20250122,122300,105899100,2175,2175,2175,2175,0
20250122,122200,105899100,2175,2175,2175,2175,8
20250122,122100,105881700,2175,2175,2175,2175,9
20250122,122000,105862125,2175,2175,2175,2175,8
20250122,121900,105844725,2175,2175,2175,2175,9
20250122,121800,105825150,2180,2180,2180,2180,1100
20250122,121700,103427150,2175,2175,2175,2175,8
20250122,121600,103409750,2175,2175,2175,2175,8
20250122,121500,103392350,2175,2175,2175,2175,1009
20250122,121400,101197775,2175,2175,2175,2175,0
20250122,121300,101197775,2175,2175,2175,2175,8
20250122,121200,101180375,2175,2175,2175,2175,9
20250122,121100,101160800,2175,2175,2175,2175,8
20250122,121000,101143400,2180,2180,2180,2175,20
20250122,120900,101099840,2180,2180,2180,2180,236
20250122,120800,100585360,2175,2180,2180,2175,114
20250122,120700,100336885,2180,2180,2180,2180,8
20250122,120600,100319445,2180,2180,2180,2180,11
20250122,120500,100295465,2180,2180,2180,2180,9
20250122,120400,100275845,2180,2180,2180,2180,0
20250122,120300,100275845,2180,2180,2180,2180,8
20250122,120200,100258405,2180,2180,2180,2180,9
20250122,120100,100238785,2180,2180,2180,2180,8
20250122,120000,100221345,2180,2180,2180,2180,8
20250122,115900,100203905,2180,2180,2180,2180,0
20250122,115800,100203905,2180,2180,2180,2180,9
20250122,115700,100184285,2180,2180,2180,2180,8
20250122,115600,100166845,2180,2180,2180,2180,9
20250122,115500,100147225,2180,2180,2180,2180,0
20250122,115400,100147225,2180,2180,2180,2180,8
20250122,115300,100129785,2175,2175,2175,2175,8
20250122,115200,100112385,2175,2175,2175,2175,9
20250122,115100,100092810,2185,2175,2185,2175,698
20250122,115000,98570460,2175,2175,2175,2175,0
20250122,114900,98570460,2175,2175,2175,2175,8
20250122,114800,98553060,2175,2175,2175,2175,9
20250122,114700,98533485,2175,2175,2175,2175,8
20250122,114600,98516085,2175,2175,2175,2175,9
20250122,114500,98496510,2175,2175,2175,2175,0
20250122,114400,98496510,2175,2175,2175,2175,8
20250122,114300,98479110,2175,2175,2175,2175,8
20250122,114200,98461710,2175,2175,2175,2175,109
20250122,114100,98224635,2175,2175,2175,2175,8
20250122,114000,98207235,2175,2175,2175,2175,0
20250122,113900,98207235,2175,2175,2175,2175,9
20250122,113800,98187660,2175,2175,2175,2175,8
20250122,113700,98170260,2180,2175,2180,2175,9
20250122,113600,98150680,2175,2175,2175,2175,9
20250122,113500,98131105,2175,2175,2175,2175,0
20250122,113400,98131105,2175,2175,2175,2175,8
20250122,113300,98113705,2175,2175,2175,2175,8
20250122,113200,98096305,2175,2175,2175,2175,9
20250122,113100,98076730,2180,2180,2180,2180,2459
20250122,113000,92716110,2180,2180,2180,2180,8
20250122,112900,92698670,2180,2180,2180,2180,9
20250122,112800,92679050,2180,2175,2185,2175,328
20250122,112700,91965520,2170,2170,2170,2170,8
20250122,112600,91948160,2170,2170,2170,2170,0
20250122,112500,91948160,2170,2170,2170,2170,9
20250122,112400,91928630,2170,2170,2170,2170,29
20250122,112300,91865700,2170,2170,2170,2170,9
20250122,112200,91846170,2170,2170,2170,2170,8
20250122,112100,91828810,2170,2170,2170,2170,0
20250122,112000,91828810,2170,2170,2170,2170,8
20250122,111900,91811450,2170,2170,2170,2170,9
20250122,111800,91791920,2170,2170,2170,2170,8
20250122,111700,91774560,2170,2170,2170,2170,9
20250122,111600,91755030,2170,2170,2170,2170,0
20250122,111500,91755030,2170,2170,2170,2170,8
20250122,111400,91737670,2170,2170,2170,2170,8
20250122,111300,91720310,2170,2170,2170,2170,9
20250122,111200,91700780,2170,2170,2170,2170,0
20250122,111100,91700780,2170,2170,2170,2170,8
20250122,111000,91683420,2170,2170,2170,2170,8
20250122,110900,91666060,2170,2170,2170,2170,9
20250122,110800,91646530,2170,2170,2170,2170,8
20250122,110700,91629170,2170,2170,2170,2170,4
20250122,110600,91620490,2170,2170,2170,2170,9
20250122,110500,91600960,2175,2175,2175,2175,1697
20250122,110400,87909985,2175,2175,2175,2175,8
20250122,110300,87892585,2175,2175,2175,2175,9
20250122,110200,87873010,2175,2175,2175,2175,0
20250122,110100,87873010,2175,2175,2175,2175,8
20250122,110000,87855610,2175,2175,2175,2175,9
20250122,105900,87836035,2175,2175,2175,2175,208
20250122,105800,87383635,2175,2175,2175,2175,8
20250122,105700,87366235,2175,2175,2175,2175,250
20250122,105600,86822485,2175,2175,2175,2175,9
20250122,105500,86802910,2175,2180,2180,2175,2008
20250122,105400,82432490,2180,2180,2180,2180,8
20250122,105300,82415050,2180,2180,2180,2180,0
20250122,105200,82415050,2180,2180,2180,2180,9
20250122,105100,82395430,2180,2180,2180,2180,259
20250122,105000,81830810,2180,2175,2180,2175,17
20250122,104900,81793795,2175,2175,2175,2175,8
20250122,104800,81776395,2175,2175,2175,2175,0
20250122,104700,81776395,2175,2175,2175,2175,8
20250122,104600,81758995,2175,2175,2175,2175,9
20250122,104500,81739420,2175,2175,2175,2175,8
20250122,104400,81722020,2175,2175,2175,2175,9
20250122,104300,81702445,2175,2175,2175,2175,0
20250122,104200,81702445,2175,2175,2175,2175,8
20250122,104100,81685045,2175,2175,2175,2175,8
20250122,104000,81667645,2175,2175,2175,2175,9
20250122,103900,81648070,2175,2175,2175,2175,8
20250122,103800,81630670,2175,2175,2175,2175,0
20250122,103700,81630670,2175,2175,2175,2175,8
20250122,103600,81613270,2175,2175,2175,2175,9
20250122,103500,81593695,2175,2175,2175,2175,8
20250122,103400,81576295,2175,2175,2175,2175,9
20250122,103300,81556720,2175,2175,2175,2175,0
20250122,103200,81556720,2175,2175,2175,2175,8
20250122,103100,81539320,2175,2175,2175,2175,8
20250122,103000,81521920,2175,2175,2175,2175,9
20250122,102900,81502345,2175,2175,2175,2175,0
20250122,102800,81502345,2175,2175,2175,2175,8
20250122,102700,81484945,2180,2185,2185,2180,4817
20250122,102600,70974730,2185,2185,2185,2185,8
20250122,102500,70957250,2185,2185,2185,2185,8
20250122,102400,70939770,2185,2185,2185,2185,0
20250122,102300,70939770,2185,2185,2185,2185,9
20250122,102200,70920105,2185,2185,2185,2185,8
20250122,102100,70902625,2185,2185,2185,2185,1056
20250122,102000,68595265,2185,2190,2190,2185,108
20250122,101900,68358785,2185,2185,2185,2185,0
20250122,101800,68358785,2185,2185,2185,2185,8
20250122,101700,68341305,2185,2185,2185,2185,9
20250122,101600,68321640,2185,2185,2185,2185,8
20250122,101500,68304160,2185,2185,2185,2185,8
20250122,101400,68286680,2185,2185,2185,2185,0
20250122,101300,68286680,2185,2185,2185,2185,9
20250122,101200,68267015,2185,2185,2185,2185,8
20250122,101100,68249535,2185,2185,2185,2185,9
20250122,101000,68229870,2185,2185,2185,2185,0
20250122,100900,68229870,2185,2180,2190,2180,1130
20250122,100800,65760700,2185,2180,2185,2180,11
20250122,100700,65736705,2180,2180,2180,2180,27
20250122,100600,65677845,2180,2180,2180,2180,8
20250122,100500,65660405,2180,2180,2180,2180,0
20250122,100400,65660405,2180,2180,2180,2180,9
20250122,100300,65640785,2180,2180,2180,2180,8
20250122,100200,65623345,2180,2180,2180,2180,8
20250122,100100,65605905,2180,2180,2180,2180,9
20250122,100000,65586285,2180,2180,2180,2180,159
20250122,095900,65239665,2180,2180,2180,2180,8
20250122,095800,65222225,2180,2180,2180,2180,167
20250122,095700,64858165,2180,2180,2180,2180,9
20250122,095600,64838545,2180,2180,2180,2180,8
20250122,095500,64821105,2180,2180,2180,2180,0
20250122,095400,64821105,2180,2180,2180,2180,9
20250122,095300,64801485,2180,2185,2185,2180,415
20250122,095200,63895000,2185,2185,2185,2185,1151
20250122,095100,61380065,2185,2185,2185,2185,349
20250122,095000,60617500,2180,2180,2180,2180,9
20250122,094900,60597880,2185,2185,2185,2185,500
20250122,094800,59505380,2180,2185,2185,2180,3688
20250122,094700,51447145,2190,2185,2190,2185,534
20250122,094600,50277725,2190,2190,2190,2190,500
20250122,094500,49182725,2185,2185,2185,2185,8
20250122,094400,49165245,2185,2190,2190,2185,108
20250122,094300,48928770,2185,2185,2185,2185,9
20250122,094200,48909105,2185,2175,2185,2175,63
20250122,094100,48771530,2175,2175,2175,2175,0
20250122,094000,48771530,2175,2175,2175,2175,9
20250122,093900,48751955,2175,2175,2175,2175,8
20250122,093800,48734555,2175,2175,2175,2175,9
20250122,093700,48714980,2175,2175,2175,2175,8
20250122,093600,48697580,2180,2180,2180,2180,4000
20250122,093500,39977580,2180,2180,2180,2180,10
20250122,093400,39955780,2180,2180,2180,2180,9
20250122,093300,39936160,2180,2180,2180,2180,8
20250122,093200,39918720,2185,2180,2185,2180,130
20250122,093100,39634715,2190,2195,2195,2190,7341
20250122,093000,23541220,2195,2195,2195,2195,1735
20250122,092900,19732895,2195,2195,2195,2195,8
20250122,092800,19715335,2200,2195,2200,2195,49
20250122,092700,19607770,2195,2195,2195,2195,200
20250122,092600,19168770,2195,2195,2195,2195,8
20250122,092500,19151210,2195,2200,2200,2195,121
20250122,092400,18885055,2200,2200,2200,2200,25
20250122,092300,18830055,2200,2200,2200,2200,232
20250122,092200,18319655,2205,2205,2205,2205,439
20250122,092100,17351660,2205,2215,2215,2205,1023
20250122,092000,15089765,2210,2210,2210,2205,330
20250122,091900,14361575,2210,2195,2210,2195,15
20250122,091800,14328545,2195,2200,2210,2195,2124
20250122,091700,9652940,2195,2195,2195,2195,0
20250122,091600,9652940,2195,2195,2195,2195,8
20250122,091500,9635380,2200,2200,2200,2195,596
20250122,091400,8326540,2200,2195,2205,2195,65
20250122,091300,8183355,2195,2195,2195,2195,308
20250122,091200,7507295,2200,2200,2200,2200,47
20250122,091100,7403895,2195,2200,2200,2195,229
20250122,091000,6900140,2195,2200,2200,2195,119
20250122,090900,6638380,2195,2190,2195,2190,859
20250122,090800,4752920,2190,2190,2190,2190,0
20250122,090700,4752920,2190,2190,2190,2190,8
20250122,090600,4735400,2190,2190,2190,2190,1201
20250122,090500,2105210,2190,2190,2190,2190,9
20250122,090400,2085500,2195,2195,2195,2195,0
20250122,090300,2085500,2195,2195,2195,2195,940
20250122,090200,22200,2220,2220,2220,2220,0
20250122,090100,22200,2220,2220,2220,2220,0
20250122,090000,22200,2220,2220,2220,2220,10