stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,214400,3811472565,4300,4300,4300,4300,25996
20250123,214300,3811472565,4300,4300,4300,4300,0
20250123,214200,3811472565,4300,4300,4300,4300,0
20250123,214100,3811472565,4300,4300,4300,4300,0
20250123,214000,3811472565,4300,4300,4300,4300,0
20250123,213900,3811472565,4300,4300,4300,4300,0
20250123,213800,3811472565,4300,4300,4300,4300,0
20250123,213700,3811472565,4300,4300,4300,4300,0
20250123,213600,3811472565,4300,4300,4300,4300,0
20250123,213500,3811472565,4300,4300,4300,4300,0
20250123,213400,3811472565,4300,4300,4300,4300,0
20250123,213300,3811472565,4300,4300,4300,4300,0
20250123,213200,3811472565,4300,4300,4300,4300,0
20250123,213100,3811472565,4300,4300,4300,4300,0
20250123,213000,3811472565,4300,4300,4300,4300,0
20250123,212900,3811472565,4300,4300,4300,4300,0
20250123,212800,3811472565,4300,4300,4300,4300,0
20250123,212700,3811472565,4300,4300,4300,4300,0
20250123,212600,3811472565,4300,4300,4300,4300,0
20250123,212500,3811472565,4300,4300,4300,4300,0
20250123,212400,3811472565,4300,4300,4300,4300,0
20250123,212300,3811472565,4300,4300,4300,4300,0
20250123,212200,3811472565,4300,4300,4300,4300,0
20250123,212100,3811472565,4300,4300,4300,4300,0
20250123,212000,3811472565,4300,4300,4300,4300,0
20250123,211900,3811472565,4300,4300,4300,4300,0
20250123,211800,3811472565,4300,4300,4300,4300,0
20250123,211700,3811472565,4300,4300,4300,4300,0
20250123,211600,3811472565,4300,4300,4300,4300,0
20250123,211500,3811472565,4300,4300,4300,4300,0
20250123,211400,3811472565,4300,4300,4300,4300,25996
20250123,211300,3811472565,4300,4300,4300,4300,0
20250123,211200,3811472565,4300,4300,4300,4300,0
20250123,211100,3811472565,4300,4300,4300,4300,0
20250123,211000,3811472565,4300,4300,4300,4300,0
20250123,210900,3811472565,4300,4300,4300,4300,0
20250123,210800,3811472565,4300,4300,4300,4300,0
20250123,210700,3811472565,4300,4300,4300,4300,0
20250123,210600,3811472565,4300,4300,4300,4300,0
20250123,210500,3811472565,4300,4300,4300,4300,0
20250123,210400,3811472565,4300,4300,4300,4300,0
20250123,210300,3811472565,4300,4300,4300,4300,0
20250123,210200,3811472565,4300,4300,4300,4300,0
20250123,210100,3811472565,4300,4300,4300,4300,0
20250123,210000,3811472565,4300,4300,4300,4300,0
20250123,205900,3811472565,4300,4300,4300,4300,0
20250123,205800,3811472565,4300,4300,4300,4300,0
20250123,205700,3811472565,4300,4300,4300,4300,0
20250123,205600,3811472565,4300,4300,4300,4300,0
20250123,205500,3811472565,4300,4300,4300,4300,0
20250123,205400,3811472565,4300,4300,4300,4300,0
20250123,205300,3811472565,4300,4300,4300,4300,0
20250123,205200,3811472565,4300,4300,4300,4300,0
20250123,205100,3811472565,4300,4300,4300,4300,0
20250123,205000,3811472565,4300,4300,4300,4300,0
20250123,204900,3811472565,4300,4300,4300,4300,0
20250123,204800,3811472565,4300,4300,4300,4300,0
20250123,204700,3811472565,4300,4300,4300,4300,0
20250123,204600,3811472565,4300,4300,4300,4300,0
20250123,204500,3811472565,4300,4300,4300,4300,0
20250123,204400,3811472565,4300,4300,4300,4300,25996
20250123,204300,3811472565,4300,4300,4300,4300,0
20250123,204200,3811472565,4300,4300,4300,4300,0
20250123,204100,3811472565,4300,4300,4300,4300,0
20250123,204000,3811472565,4300,4300,4300,4300,0
20250123,203900,3811472565,4300,4300,4300,4300,0
20250123,203800,3811472565,4300,4300,4300,4300,0
20250123,203700,3811472565,4300,4300,4300,4300,0
20250123,203600,3811472565,4300,4300,4300,4300,0
20250123,203500,3811472565,4300,4300,4300,4300,0
20250123,203400,3811472565,4300,4300,4300,4300,0
20250123,203300,3811472565,4300,4300,4300,4300,0
20250123,203200,3811472565,4300,4300,4300,4300,0
20250123,203100,3811472565,4300,4300,4300,4300,0
20250123,203000,3811472565,4300,4300,4300,4300,0
20250123,202900,3811472565,4300,4300,4300,4300,0
20250123,202800,3811472565,4300,4300,4300,4300,0
20250123,202700,3811472565,4300,4300,4300,4300,0
20250123,202600,3811472565,4300,4300,4300,4300,0
20250123,202500,3811472565,4300,4300,4300,4300,0
20250123,202400,3811472565,4300,4300,4300,4300,0
20250123,202300,3811472565,4300,4300,4300,4300,0
20250123,202200,3811472565,4300,4300,4300,4300,0
20250123,202100,3811472565,4300,4300,4300,4300,0
20250123,202000,3811472565,4300,4300,4300,4300,0
20250123,201900,3811472565,4300,4300,4300,4300,0
20250123,201800,3811472565,4300,4300,4300,4300,0
20250123,201700,3811472565,4300,4300,4300,4300,0
20250123,201600,3811472565,4300,4300,4300,4300,0
20250123,201500,3811472565,4300,4300,4300,4300,0
20250123,201400,3811472565,4300,4300,4300,4300,25996
20250123,201300,3811472565,4300,4300,4300,4300,0
20250123,201200,3811472565,4300,4300,4300,4300,0
20250123,201100,3811472565,4300,4300,4300,4300,0
20250123,201000,3811472565,4300,4300,4300,4300,0
20250123,200900,3811472565,4300,4300,4300,4300,0
20250123,200800,3811472565,4300,4300,4300,4300,0
20250123,200700,3811472565,4300,4300,4300,4300,0
20250123,200600,3811472565,4300,4300,4300,4300,0
20250123,200500,3811472565,4300,4300,4300,4300,0
20250123,200400,3811472565,4300,4300,4300,4300,0
20250123,200300,3811472565,4300,4300,4300,4300,0
20250123,200200,3811472565,4300,4300,4300,4300,0
20250123,200100,3811472565,4300,4300,4300,4300,0
20250123,200000,3811472565,4300,4300,4300,4300,0
20250123,195900,3811472565,4300,4300,4300,4300,0
20250123,195800,3811472565,4300,4300,4300,4300,0
20250123,195700,3811472565,4300,4300,4300,4300,0
20250123,195600,3811472565,4300,4300,4300,4300,0
20250123,195500,3811472565,4300,4300,4300,4300,0
20250123,195400,3811472565,4300,4300,4300,4300,0
20250123,195300,3811472565,4300,4300,4300,4300,0
20250123,195200,3811472565,4300,4300,4300,4300,0
20250123,195100,3811472565,4300,4300,4300,4300,0
20250123,195000,3811472565,4300,4300,4300,4300,0
20250123,194900,3811472565,4300,4300,4300,4300,0
20250123,194800,3811472565,4300,4300,4300,4300,0
20250123,194700,3811472565,4300,4300,4300,4300,0
20250123,194600,3811472565,4300,4300,4300,4300,0
20250123,194500,3811472565,4300,4300,4300,4300,0
20250123,194400,3811472565,4300,4300,4300,4300,25996
20250123,194300,3811472565,4300,4300,4300,4300,0
20250123,194200,3811472565,4300,4300,4300,4300,0
20250123,194100,3811472565,4300,4300,4300,4300,0
20250123,194000,3811472565,4300,4300,4300,4300,0
20250123,193900,3811472565,4300,4300,4300,4300,0
20250123,193800,3811472565,4300,4300,4300,4300,0
20250123,193700,3811472565,4300,4300,4300,4300,0
20250123,193600,3811472565,4300,4300,4300,4300,0
20250123,193500,3811472565,4300,4300,4300,4300,0
20250123,193400,3811472565,4300,4300,4300,4300,0
20250123,193300,3811472565,4300,4300,4300,4300,0
20250123,193200,3811472565,4300,4300,4300,4300,0
20250123,193100,3811472565,4300,4300,4300,4300,0
20250123,193000,3811472565,4300,4300,4300,4300,0
20250123,192900,3811472565,4300,4300,4300,4300,0
20250123,192800,3811472565,4300,4300,4300,4300,0
20250123,192700,3811472565,4300,4300,4300,4300,0
20250123,192600,3811472565,4300,4300,4300,4300,0
20250123,192500,3811472565,4300,4300,4300,4300,0
20250123,192400,3811472565,4300,4300,4300,4300,0
20250123,192300,3811472565,4300,4300,4300,4300,0
20250123,192200,3811472565,4300,4300,4300,4300,0
20250123,192100,3811472565,4300,4300,4300,4300,0
20250123,192000,3811472565,4300,4300,4300,4300,0
20250123,191900,3811472565,4300,4300,4300,4300,0
20250123,191800,3811472565,4300,4300,4300,4300,0
20250123,191700,3811472565,4300,4300,4300,4300,0
20250123,191600,3811472565,4300,4300,4300,4300,0
20250123,191500,3811472565,4300,4300,4300,4300,0
20250123,191400,3811472565,4300,4300,4300,4300,25996
20250123,191300,3811472565,4300,4300,4300,4300,0
20250123,191200,3811472565,4300,4300,4300,4300,0
20250123,191100,3811472565,4300,4300,4300,4300,0
20250123,191000,3811472565,4300,4300,4300,4300,0
20250123,190900,3811472565,4300,4300,4300,4300,0
20250123,190800,3811472565,4300,4300,4300,4300,0
20250123,190700,3811472565,4300,4300,4300,4300,0
20250123,190600,3811472565,4300,4300,4300,4300,0
20250123,190500,3811472565,4300,4300,4300,4300,0
20250123,190400,3811472565,4300,4300,4300,4300,0
20250123,190300,3811472565,4300,4300,4300,4300,0
20250123,190200,3811472565,4300,4300,4300,4300,0
20250123,190100,3811472565,4300,4300,4300,4300,0
20250123,190000,3811472565,4300,4300,4300,4300,0
20250123,185900,3811472565,4300,4300,4300,4300,0
20250123,185800,3811472565,4300,4300,4300,4300,0
20250123,185700,3811472565,4300,4300,4300,4300,0
20250123,185600,3811472565,4300,4300,4300,4300,0
20250123,185500,3811472565,4300,4300,4300,4300,0
20250123,185400,3811472565,4300,4300,4300,4300,0
20250123,185300,3811472565,4300,4300,4300,4300,0
20250123,185200,3811472565,4300,4300,4300,4300,0
20250123,185100,3811472565,4300,4300,4300,4300,0
20250123,185000,3811472565,4300,4300,4300,4300,0
20250123,184900,3811472565,4300,4300,4300,4300,0
20250123,184800,3811472565,4300,4300,4300,4300,0
20250123,184700,3811472565,4300,4300,4300,4300,0
20250123,184600,3811472565,4300,4300,4300,4300,0
20250123,184500,3811472565,4300,4300,4300,4300,0
20250123,184400,3811472565,4300,4300,4300,4300,25996
20250123,184300,3811472565,4300,4300,4300,4300,0
20250123,184200,3811472565,4300,4300,4300,4300,0
20250123,184100,3811472565,4300,4300,4300,4300,0
20250123,184000,3811472565,4300,4300,4300,4300,0
20250123,183900,3811472565,4300,4300,4300,4300,0
20250123,183800,3811472565,4300,4300,4300,4300,0
20250123,183700,3811472565,4300,4300,4300,4300,0
20250123,183600,3811472565,4300,4300,4300,4300,0
20250123,183500,3811472565,4300,4300,4300,4300,0
20250123,183400,3811472565,4300,4300,4300,4300,0
20250123,183300,3811472565,4300,4300,4300,4300,0
20250123,183200,3811472565,4300,4300,4300,4300,0
20250123,183100,3811472565,4300,4300,4300,4300,0
20250123,183000,3811472565,4300,4300,4300,4300,0
20250123,182900,3811472565,4300,4300,4300,4300,0
20250123,182800,3811472565,4300,4300,4300,4300,0
20250123,182700,3811472565,4300,4300,4300,4300,0
20250123,182600,3811472565,4300,4300,4300,4300,0
20250123,182500,3811472565,4300,4300,4300,4300,0
20250123,182400,3811472565,4300,4300,4300,4300,0
20250123,182300,3811472565,4300,4300,4300,4300,0
20250123,182200,3811472565,4300,4300,4300,4300,0
20250123,182100,3811472565,4300,4300,4300,4300,0
20250123,182000,3811472565,4300,4300,4300,4300,0
20250123,181900,3811472565,4300,4300,4300,4300,0
20250123,181800,3811472565,4300,4300,4300,4300,0
20250123,181700,3811472565,4300,4300,4300,4300,0
20250123,181600,3811472565,4300,4300,4300,4300,0
20250123,181500,3811472565,4300,4300,4300,4300,0
20250123,181400,3811472565,4300,4300,4300,4300,25996
20250123,181300,3811472565,4300,4300,4300,4300,0
20250123,181200,3811472565,4300,4300,4300,4300,0
20250123,181100,3811472565,4300,4300,4300,4300,0
20250123,181000,3811472565,4300,4300,4300,4300,0
20250123,180900,3811472565,4300,4300,4300,4300,0
20250123,180800,3811472565,4300,4300,4300,4300,0
20250123,180700,3811472565,4300,4300,4300,4300,0
20250123,180600,3811472565,4300,4300,4300,4300,0
20250123,180500,3811472565,4300,4300,4300,4300,0
20250123,180400,3811472565,4300,4300,4300,4300,0
20250123,180300,3811472565,4300,4300,4300,4300,0
20250123,180200,3811472565,4300,4300,4300,4300,0
20250123,180100,3811472565,4300,4300,4300,4300,0
20250123,180000,3811472565,4300,4300,4300,4300,0
20250123,175900,3811472565,4300,4300,4300,4300,0
20250123,175800,3811472565,4300,4300,4300,4300,0
20250123,175700,3811472565,4300,4300,4300,4300,0
20250123,175600,3811472565,4300,4300,4300,4300,0
20250123,175500,3811472565,4300,4300,4300,4300,0
20250123,175400,3811472565,4300,4300,4300,4300,0
20250123,175300,3811472565,4300,4300,4300,4300,0
20250123,175200,3811472565,4300,4300,4300,4300,0
20250123,175100,3811472565,4300,4300,4300,4300,0
20250123,175000,3811472565,4300,4300,4300,4300,0
20250123,174900,3811472565,4300,4300,4300,4300,0
20250123,174800,3811472565,4300,4300,4300,4300,0
20250123,174700,3811472565,4300,4300,4300,4300,0
20250123,174600,3811472565,4300,4300,4300,4300,0
20250123,174500,3811472565,4300,4300,4300,4300,0
20250123,174400,3811472565,4300,4300,4300,4300,25996
20250123,174300,3811472565,4300,4300,4300,4300,0
20250123,174200,3811472565,4300,4300,4300,4300,0
20250123,174100,3811472565,4300,4300,4300,4300,0
20250123,174000,3811472565,4300,4300,4300,4300,0
20250123,173900,3811472565,4300,4300,4300,4300,0
20250123,173800,3811472565,4300,4300,4300,4300,0
20250123,173700,3811472565,4300,4300,4300,4300,0
20250123,173600,3811472565,4300,4300,4300,4300,0
20250123,173500,3811472565,4300,4300,4300,4300,0
20250123,173400,3811472565,4300,4300,4300,4300,0
20250123,173300,3811472565,4300,4300,4300,4300,0
20250123,173200,3811472565,4300,4300,4300,4300,0
20250123,173100,3811472565,4300,4300,4300,4300,0
20250123,173000,3811472565,4300,4300,4300,4300,0
20250123,172900,3811472565,4300,4300,4300,4300,0
20250123,172800,3811472565,4300,4300,4300,4300,0
20250123,172700,3811472565,4300,4300,4300,4300,0
20250123,172600,3811472565,4300,4300,4300,4300,0
20250123,172500,3811472565,4300,4300,4300,4300,0
20250123,172400,3811472565,4300,4300,4300,4300,0
20250123,172300,3811472565,4300,4300,4300,4300,0
20250123,172200,3811472565,4300,4300,4300,4300,0
20250123,172100,3811472565,4300,4300,4300,4300,0
20250123,172000,3811472565,4300,4300,4300,4300,0
20250123,171900,3811472565,4300,4300,4300,4300,0
20250123,171800,3811472565,4300,4300,4300,4300,0
20250123,171700,3811472565,4300,4300,4300,4300,0
20250123,171600,3811472565,4300,4300,4300,4300,0
20250123,171500,3811472565,4300,4300,4300,4300,0
20250123,171400,3811472565,4300,4300,4300,4300,25996
20250123,171300,3811472565,4300,4300,4300,4300,0
20250123,171200,3811472565,4300,4300,4300,4300,0
20250123,171100,3811472565,4300,4300,4300,4300,0
20250123,171000,3811472565,4300,4300,4300,4300,0
20250123,170900,3811472565,4300,4300,4300,4300,0
20250123,170800,3811472565,4300,4300,4300,4300,0
20250123,170700,3811472565,4300,4300,4300,4300,0
20250123,170600,3811472565,4300,4300,4300,4300,0
20250123,170500,3811472565,4300,4300,4300,4300,0
20250123,170400,3811472565,4300,4300,4300,4300,0
20250123,170300,3811472565,4300,4300,4300,4300,0
20250123,170200,3811472565,4300,4300,4300,4300,0
20250123,170100,3811472565,4300,4300,4300,4300,0
20250123,170000,3811472565,4300,4300,4300,4300,0
20250123,165900,3811472565,4300,4300,4300,4300,0
20250123,165800,3811472565,4300,4300,4300,4300,0
20250123,165700,3811472565,4300,4300,4300,4300,0
20250123,165600,3811472565,4300,4300,4300,4300,0
20250123,165500,3811472565,4300,4300,4300,4300,0
20250123,165400,3811472565,4300,4300,4300,4300,0
20250123,165300,3811472565,4300,4300,4300,4300,0
20250123,165200,3811472565,4300,4300,4300,4300,0
20250123,165100,3811472565,4300,4300,4300,4300,0
20250123,165000,3811472565,4300,4300,4300,4300,0
20250123,164900,3811472565,4300,4300,4300,4300,0
20250123,164800,3811472565,4300,4300,4300,4300,0
20250123,164700,3811472565,4300,4300,4300,4300,0
20250123,164600,3811472565,4300,4300,4300,4300,0
20250123,164500,3811472565,4300,4300,4300,4300,0
20250123,164400,3811472565,4300,4300,4300,4300,25996
20250123,164300,3811472565,4300,4300,4300,4300,0
20250123,164200,3811472565,4300,4300,4300,4300,0
20250123,164100,3811472565,4300,4300,4300,4300,0
20250123,164000,3811472565,4300,4300,4300,4300,0
20250123,163900,3811472565,4300,4300,4300,4300,0
20250123,163800,3811472565,4300,4300,4300,4300,0
20250123,163700,3811472565,4300,4300,4300,4300,0
20250123,163600,3811472565,4300,4300,4300,4300,0
20250123,163500,3811472565,4300,4300,4300,4300,0
20250123,163400,3811472565,4300,4300,4300,4300,0
20250123,163300,3811472565,4300,4300,4300,4300,0
20250123,163200,3811472565,4300,4300,4300,4300,0
20250123,163100,3811472565,4300,4300,4300,4300,0
20250123,163000,3811472565,4300,4300,4300,4300,0
20250123,162900,3811472565,4300,4300,4300,4300,0
20250123,162800,3811472565,4300,4300,4300,4300,0
20250123,162700,3811472565,4300,4300,4300,4300,0
20250123,162600,3811472565,4300,4300,4300,4300,0
20250123,162500,3811472565,4300,4300,4300,4300,0
20250123,162400,3811472565,4300,4300,4300,4300,0
20250123,162300,3811472565,4300,4300,4300,4300,0
20250123,162200,3811472565,4300,4300,4300,4300,0
20250123,162100,3811472565,4300,4300,4300,4300,0
20250123,162000,3811472565,4300,4300,4300,4300,0
20250123,161900,3811472565,4300,4300,4300,4300,0
20250123,161800,3811472565,4300,4300,4300,4300,0
20250123,161700,3811472565,4300,4300,4300,4300,0
20250123,161600,3811472565,4300,4300,4300,4300,0
20250123,161500,3811472565,4300,4300,4300,4300,0
20250123,161400,3811472565,4300,4300,4300,4300,25996
20250123,161300,3811472565,4300,4300,4300,4300,0
20250123,161200,3811472565,4300,4300,4300,4300,0
20250123,161100,3811472565,4300,4300,4300,4300,0
20250123,161000,3811472565,4300,4300,4300,4300,0
20250123,160900,3811472565,4300,4300,4300,4300,0
20250123,160800,3811472565,4300,4300,4300,4300,0
20250123,160700,3811472565,4300,4300,4300,4300,0
20250123,160600,3811472565,4300,4300,4300,4300,0
20250123,160500,3811472565,4300,4300,4300,4300,0
20250123,160400,3811472565,4300,4300,4300,4300,0
20250123,160300,3811472565,4300,4300,4300,4300,0
20250123,160200,3811472565,4300,4300,4300,4300,0
20250123,160100,3811472565,4300,4300,4300,4300,0
20250123,160000,3811472565,4300,4300,4300,4300,0
20250123,155900,3811472565,4300,4300,4300,4300,0
20250123,155800,3811472565,4300,4300,4300,4300,0
20250123,155700,3811472565,4300,4300,4300,4300,0
20250123,155600,3811472565,4300,4300,4300,4300,0
20250123,155500,3811472565,4300,4300,4300,4300,0
20250123,155400,3811472565,4300,4300,4300,4300,0
20250123,155300,3811472565,4300,4300,4300,4300,0
20250123,155200,3811472565,4300,4300,4300,4300,0
20250123,155100,3811472565,4300,4300,4300,4300,0
20250123,155000,3811472565,4300,4300,4300,4300,0
20250123,154900,3811472565,4300,4300,4300,4300,0
20250123,154800,3811472565,4300,4300,4300,4300,0
20250123,154700,3811472565,4300,4300,4300,4300,0
20250123,154600,3811472565,4300,4300,4300,4300,0
20250123,154500,3811472565,4300,4300,4300,4300,0
20250123,154400,3811472565,4300,4300,4300,4300,25996
20250123,154300,3811472565,4300,4300,4300,4300,0
20250123,154200,3811472565,4300,4300,4300,4300,0
20250123,154100,3811472565,4300,4300,4300,4300,0
20250123,154000,3811472565,4300,4300,4300,4300,0
20250123,153900,3811472565,4300,4300,4300,4300,0
20250123,153800,3811472565,4300,4300,4300,4300,0
20250123,153700,3811472565,4300,4300,4300,4300,0
20250123,153600,3811472565,4300,4300,4300,4300,0
20250123,153500,3811472565,4300,4300,4300,4300,0
20250123,153400,3811472565,4300,4300,4300,4300,0
20250123,153300,3811472565,4300,4300,4300,4300,0
20250123,153200,3811472565,4300,4300,4300,4300,0
20250123,153100,3811472565,4300,4300,4300,4300,0
20250123,153000,3811472565,4300,4300,4300,4300,25996
20250123,152900,3699689765,4315,4315,4315,4315,0
20250123,152800,3699689765,4315,4315,4315,4315,0
20250123,152700,3699689765,4315,4315,4315,4315,0
20250123,152600,3699689765,4315,4315,4315,4315,0
20250123,152500,3699689765,4315,4315,4315,4315,0
20250123,152400,3699689765,4315,4315,4315,4315,0
20250123,152300,3699689765,4315,4315,4315,4315,0
20250123,152200,3699689765,4315,4315,4315,4315,0
20250123,152100,3699689765,4315,4315,4315,4315,0
20250123,152000,3699689765,4315,4315,4315,4315,0
20250123,151900,3699689765,4315,4320,4325,4300,21685
20250123,151800,3606280185,4310,4320,4325,4310,5634
20250123,151700,3581956910,4325,4330,4330,4310,520
20250123,151600,3579713495,4310,4330,4340,4300,35576
20250123,151500,3426432720,4335,4330,4340,4330,1847
20250123,151400,3418434665,4330,4345,4345,4330,2135
20250123,151300,3409183160,4350,4345,4350,4340,626
20250123,151200,3406465485,4350,4355,4355,4350,3174
20250123,151100,3392657835,4355,4340,4355,4340,2413
20250123,151000,3382171170,4340,4325,4340,4325,3345
20250123,150900,3367681780,4325,4330,4330,4325,3736
20250123,150800,3351514490,4330,4335,4335,4325,5209
20250123,150700,3328961835,4330,4335,4340,4330,10096
20250123,150600,3285233275,4335,4340,4340,4330,4901
20250123,150500,3263987700,4340,4350,4350,4335,2559
20250123,150400,3252883180,4340,4350,4360,4340,4060
20250123,150300,3235246725,4350,4355,4360,4350,1036
20250123,150200,3230740100,4355,4350,4355,4350,2122
20250123,150100,3221509390,4350,4355,4355,4350,2134
20250123,150000,3212219150,4350,4365,4370,4350,17298
20250123,145900,3136899435,4365,4365,4370,4360,12187
20250123,145800,3083723575,4370,4385,4390,4370,20359
20250123,145700,2994661940,4390,4395,4395,4390,689
20250123,145600,2991636890,4395,4395,4400,4380,1104
20250123,145500,2986792610,4395,4395,4395,4395,1
20250123,145400,2986788215,4385,4400,4400,4385,1826
20250123,145300,2978779275,4390,4390,4400,4390,1198
20250123,145200,2973517295,4390,4385,4395,4385,1344
20250123,145100,2967620725,4385,4385,4390,4385,4163
20250123,145000,2949365400,4390,4390,4390,4385,1759
20250123,144900,2941643415,4390,4390,4390,4390,1010
20250123,144800,2937209515,4400,4390,4400,4390,2969
20250123,144700,2924174990,4395,4390,4395,4390,352
20250123,144600,2922628960,4395,4395,4395,4390,395
20250123,144500,2920894330,4390,4405,4405,4390,5360
20250123,144400,2897350745,4410,4410,4410,4395,256
20250123,144300,2896225350,4410,4400,4410,4390,553
20250123,144200,2893793875,4400,4400,4400,4400,123
20250123,144100,2893252675,4410,4405,4410,4385,12223
20250123,144000,2839490325,4410,4420,4420,4405,2185
20250123,143900,2829856355,4425,4435,4435,4425,13
20250123,143800,2829798780,4435,4435,4435,4435,0
20250123,143700,2829798780,4435,4435,4435,4435,274
20250123,143600,2828583590,4435,4435,4435,4435,5
20250123,143500,2828561415,4435,4435,4435,4435,0
20250123,143400,2828561415,4435,4420,4435,4415,208
20250123,143300,2827642985,4440,4425,4440,4410,3026
20250123,143200,2814254185,4430,4430,4430,4430,25
20250123,143100,2814143435,4430,4430,4430,4430,38
20250123,143000,2813975095,4430,4430,4430,4430,1
20250123,142900,2813970665,4425,4425,4425,4425,319
20250123,142800,2812559090,4425,4430,4430,4425,641
20250123,142700,2809721865,4430,4415,4430,4415,671
20250123,142600,2806750460,4415,4420,4420,4415,1183
20250123,142500,2801522200,4430,4435,4435,4430,31
20250123,142400,2801384720,4435,4425,4440,4410,5001
20250123,142300,2779295740,4425,4430,4430,4425,85
20250123,142200,2778919195,4440,4440,4440,4440,2
20250123,142100,2778910315,4420,4435,4440,4420,260
20250123,142000,2777756535,4445,4450,4450,4445,6
20250123,141900,2777729860,4420,4450,4450,4420,8900
20250123,141800,2738297815,4445,4440,4450,4440,232
20250123,141700,2737267620,4440,4445,4445,4440,1160
20250123,141600,2732117200,4450,4450,4450,4450,0
20250123,141500,2732117200,4450,4440,4450,4440,502
20250123,141400,2729888300,4435,4455,4455,4435,431
20250123,141300,2727975845,4455,4455,4455,4450,132
20250123,141200,2727388250,4450,4450,4455,4450,220
20250123,141100,2726409245,4435,4445,4445,4435,1842
20250123,141000,2718234070,4450,4455,4460,4450,620
20250123,140900,2715474350,4460,4460,4460,4460,1392
20250123,140800,2709266030,4465,4465,4465,4465,13
20250123,140700,2709207985,4470,4475,4475,4470,1354
20250123,140600,2703155295,4480,4475,4480,4475,405
20250123,140500,2701341845,4475,4490,4490,4475,13748
20250123,140400,2639789825,4490,4485,4490,4485,540
20250123,140300,2637367630,4485,4480,4485,4480,250
20250123,140200,2636247385,4490,4480,4490,4475,4146
20250123,140100,2617677040,4480,4475,4480,4465,964
20250123,140000,2613362885,4470,4460,4470,4455,1506
20250123,135900,2606636610,4465,4465,4465,4465,0
20250123,135800,2606636610,4465,4455,4465,4455,133
20250123,135700,2606043575,4465,4455,4465,4455,200
20250123,135600,2605151935,4455,4460,4465,4455,359
20250123,135500,2603550885,4460,4465,4465,4460,1244
20250123,135400,2598001900,4460,4450,4460,4450,2079
20250123,135300,2588737530,4460,4460,4465,4460,146
20250123,135200,2588086365,4460,4460,4460,4460,3
20250123,135100,2588072985,4460,4460,4465,4455,237
20250123,135000,2587016010,4455,4465,4465,4455,33
20250123,134900,2586868970,4455,4465,4465,4455,181
20250123,134800,2586061405,4465,4460,4465,4455,8628
20250123,134700,2547614465,4450,4460,4460,4450,193
20250123,134600,2546753825,4460,4460,4460,4455,1400
20250123,134500,2540513675,4460,4460,4460,4460,26
20250123,134400,2540397715,4440,4440,4460,4440,2727
20250123,134300,2528289635,4440,4450,4450,4440,4066
20250123,134200,2510226305,4450,4445,4460,4445,455
20250123,134100,2508203795,4445,4450,4450,4445,1783
20250123,134000,2500270065,4450,4455,4455,4450,584
20250123,133900,2497668500,4465,4465,4465,4445,528
20250123,133800,2495315120,4445,4460,4460,4445,1680
20250123,133700,2487822845,4445,4445,4445,4445,879
20250123,133600,2483915690,4445,4455,4460,4445,390
20250123,133500,2482181780,4460,4460,4460,4455,50
20250123,133400,2481958800,4450,4450,4450,4445,919
20250123,133300,2477869785,4450,4450,4450,4445,925
20250123,133200,2473753580,4450,4460,4460,4450,3026
20250123,133100,2460275305,4465,4445,4465,4445,1741
20250123,133000,2452510755,4455,4445,4455,4445,18
20250123,132900,2452430730,4445,4445,4455,4445,53
20250123,132800,2452194645,4445,4460,4460,4445,8
20250123,132700,2452158980,4460,4440,4460,4440,2261
20250123,132600,2442088625,4440,4440,4445,4430,2949
20250123,132500,2429006430,4440,4445,4450,4440,713
20250123,132400,2425836600,4445,4445,4445,4445,0
20250123,132300,2425836600,4445,4445,4445,4445,1
20250123,132200,2425832155,4435,4440,4440,4435,778
20250123,132100,2422378305,4440,4445,4445,4440,600
20250123,132000,2419713805,4445,4445,4450,4445,1733
20250123,131900,2412010595,4450,4450,4450,4450,5
20250123,131800,2411988345,4450,4445,4450,4445,61
20250123,131700,2411716900,4455,4450,4455,4450,162
20250123,131600,2410995945,4445,4455,4455,4445,818
20250123,131500,2407359925,4445,4460,4460,4445,1355
20250123,131400,2401330485,4460,4455,4460,4450,1502
20250123,131300,2394642330,4460,4455,4460,4455,1108
20250123,131200,2389706185,4455,4460,4470,4455,1962
20250123,131100,2380955330,4470,4470,4470,4460,2278
20250123,131000,2370786470,4470,4445,4470,4445,2981
20250123,130900,2357494490,4460,4455,4465,4445,4096
20250123,130800,2339254040,4455,4450,4460,4450,463
20250123,130700,2337192000,4455,4455,4455,4450,2990
20250123,130600,2323875610,4450,4445,4455,4440,3679
20250123,130500,2307520865,4445,4440,4445,4440,778
20250123,130400,2304066540,4445,4440,4445,4435,3289
20250123,130300,2289450805,4445,4435,4445,4435,1012
20250123,130200,2284960000,4435,4435,4435,4430,921
20250123,130100,2280875465,4430,4425,4430,4425,1804
20250123,130000,2272883750,4425,4425,4425,4425,0
20250123,125900,2272883750,4425,4425,4425,4425,1296
20250123,125800,2267148950,4425,4425,4425,4425,165
20250123,125700,2266418825,4415,4420,4420,4415,438
20250123,125600,2264485045,4425,4425,4425,4425,20
20250123,125500,2264396545,4415,4415,4425,4415,574
20250123,125400,2261862325,4410,4410,4410,4410,3173
20250123,125300,2247869395,4410,4405,4410,4405,544
20250123,125200,2245473030,4405,4410,4410,4405,2819
20250123,125100,2233041245,4415,4415,4415,4415,440
20250123,125000,2231098645,4410,4410,4425,4410,1478
20250123,124900,2224580650,4410,4425,4425,4410,1218
20250123,124800,2219208565,4410,4415,4425,4410,223
20250123,124700,2218223515,4420,4415,4420,4410,316
20250123,124600,2216829370,4415,4420,4420,4415,254
20250123,124500,2215707955,4415,4425,4425,4415,251
20250123,124400,2214599770,4425,4410,4425,4410,926
20250123,124300,2210504770,4425,4410,4425,4400,9746
20250123,124200,2167613445,4410,4405,4410,4405,596
20250123,124100,2164985880,4405,4405,4405,4405,1194
20250123,124000,2159726310,4405,4405,4405,4400,1892
20250123,123900,2151392075,4405,4410,4410,4405,481
20250123,123800,2149273265,4410,4410,4410,4410,80
20250123,123700,2148920465,4405,4405,4405,4405,638
20250123,123600,2146110075,4405,4405,4405,4405,183
20250123,123500,2145303960,4405,4405,4405,4400,2072
20250123,123400,2136176900,4405,4415,4420,4405,1946
20250123,123300,2127593280,4415,4415,4420,4415,1058
20250123,123200,2122917360,4415,4420,4420,4415,42
20250123,123100,2122731820,4420,4410,4420,4410,2114
20250123,123000,2113392270,4415,4410,4415,4405,854
20250123,122900,2109629125,4410,4405,4415,4405,979
20250123,122800,2105311630,4400,4410,4410,4400,1087
20250123,122700,2100523520,4400,4390,4410,4390,204
20250123,122600,2099627925,4410,4410,4410,4390,25
20250123,122500,2099517730,4410,4410,4410,4390,1722
20250123,122400,2091958050,4410,4410,4410,4405,114
20250123,122300,2091455870,4410,4410,4410,4390,9
20250123,122200,2091416200,4410,4400,4410,4385,1911
20250123,122100,2083029455,4400,4400,4400,4395,443
20250123,122000,2081082450,4395,4400,4400,4390,679
20250123,121900,2078096985,4400,4390,4400,4390,110
20250123,121800,2077613715,4390,4390,4390,4390,2
20250123,121700,2077604935,4375,4380,4380,4375,4918
20250123,121600,2056080580,4380,4385,4385,4380,2440
20250123,121500,2045391715,4385,4390,4390,4375,14506
20250123,121400,1981850840,4385,4390,4390,4385,6039
20250123,121300,1955368690,4385,4395,4395,4385,2759
20250123,121200,1943258625,4390,4390,4400,4390,458
20250123,121100,1941246475,4390,4395,4400,4390,1769
20250123,121000,1933479505,4390,4415,4415,4385,34606
20250123,120900,1781279560,4415,4415,4415,4415,884
20250123,120800,1777376700,4415,4415,4415,4415,10
20250123,120700,1777332550,4430,4430,4430,4430,0
20250123,120600,1777332550,4430,4425,4430,4425,905
20250123,120500,1773327845,4425,4415,4425,4410,934
20250123,120400,1769207010,4415,4415,4415,4415,549
20250123,120300,1766783175,4415,4425,4425,4410,59
20250123,120200,1766522615,4415,4425,4425,4415,2501
20250123,120100,1755480690,4415,4425,4425,4415,1728
20250123,120000,1747850820,4425,4425,4425,4425,300
20250123,115900,1746523320,4425,4420,4425,4420,553
20250123,115800,1744078520,4420,4425,4425,4420,258
20250123,115700,1742937495,4425,4425,4425,4420,14
20250123,115600,1742875550,4425,4420,4425,4420,771
20250123,115500,1739467205,4420,4420,4420,4420,172
20250123,115400,1738706965,4420,4420,4425,4420,365
20250123,115300,1737093540,4420,4420,4425,4420,133
20250123,115200,1736505670,4420,4420,4420,4420,1037
20250123,115100,1731922130,4425,4425,4425,4425,12
20250123,115000,1731869030,4425,4425,4425,4425,325
20250123,114900,1730430905,4425,4430,4430,4425,500
20250123,114800,1728218400,4430,4430,4430,4425,321
20250123,114700,1726796375,4430,4430,4430,4430,131
20250123,114600,1726216045,4425,4430,4430,4425,228
20250123,114500,1725206985,4430,4430,4430,4430,1
20250123,114400,1725202555,4430,4430,4430,4430,1
20250123,114300,1725198125,4425,4425,4425,4425,60
20250123,114200,1724932625,4430,4430,4430,4430,5
20250123,114100,1724910475,4430,4430,4430,4430,0
20250123,114000,1724910475,4430,4430,4430,4430,130
20250123,113900,1724334575,4430,4435,4435,4420,546
20250123,113800,1721920585,4435,4425,4435,4420,634
20250123,113700,1719117285,4420,4430,4430,4420,771
20250123,113600,1715709165,4420,4420,4420,4420,44
20250123,113500,1715514685,4420,4420,4420,4420,284
20250123,113400,1714259405,4420,4430,4430,4420,569
20250123,113300,1711743900,4425,4425,4425,4425,110
20250123,113200,1711257150,4425,4435,4435,4425,714
20250123,113100,1708097590,4435,4435,4435,4435,3
20250123,113000,1708084285,4425,4435,4435,4425,122
20250123,112900,1707544210,4440,4420,4440,4420,1633
20250123,112800,1700312300,4415,4430,4430,4415,595
20250123,112700,1697682330,4430,4430,4430,4420,362
20250123,112600,1696082160,4420,4430,4430,4415,2075
20250123,112500,1686912765,4430,4445,4445,4430,357
20250123,112400,1685331210,4440,4430,4440,4420,1823
20250123,112300,1677262550,4430,4445,4445,4430,652
20250123,112200,1674370340,4440,4450,4450,4435,2971
20250123,112100,1661175445,4450,4450,4450,4440,1664
20250123,112000,1653784225,4450,4450,4450,4450,354
20250123,111900,1652208925,4450,4450,4450,4450,5
20250123,111800,1652186675,4450,4445,4450,4440,616
20250123,111700,1649447455,4445,4430,4445,4415,8618
20250123,111600,1611367005,4435,4430,4435,4430,501
20250123,111500,1609147570,4435,4430,4435,4430,340
20250123,111400,1607640830,4430,4435,4435,4430,351
20250123,111300,1606085870,4435,4435,4440,4420,6628
20250123,111200,1576769665,4450,4440,4450,4440,58
20250123,111100,1576511655,4450,4440,4450,4435,29
20250123,111000,1576382830,4450,4450,4450,4450,11
20250123,110900,1576333880,4450,4440,4450,4425,1401
20250123,110800,1570130730,4440,4440,4450,4430,302
20250123,110700,1568790295,4440,4440,4440,4440,130
20250123,110600,1568213095,4450,4435,4450,4435,508
20250123,110500,1565958485,4450,4450,4450,4450,0
20250123,110400,1565958485,4450,4450,4450,4450,26
20250123,110300,1565842785,4455,4430,4455,4425,610
20250123,110200,1563142330,4430,4445,4445,4425,780
20250123,110100,1559686965,4455,4455,4455,4440,1995
20250123,110000,1550824095,4455,4450,4455,4425,14768
20250123,105900,1485345460,4450,4450,4450,4450,199
20250123,105800,1484459910,4445,4450,4450,4440,5258
20250123,105700,1461087665,4450,4445,4450,4445,1490
20250123,105600,1454463950,4445,4455,4455,4445,689
20250123,105500,1451401245,4455,4455,4455,4445,1593
20250123,105400,1444312505,4455,4455,4455,4455,200
20250123,105300,1443421505,4455,4455,4460,4455,144
20250123,105200,1442779910,4450,4445,4460,4445,876
20250123,105100,1438883510,4445,4460,4460,4445,493
20250123,105000,1436685765,4460,4450,4460,4440,6743
20250123,104900,1406733965,4450,4455,4455,4450,3207
20250123,104800,1392461675,4455,4460,4460,4455,5052
20250123,104700,1369945910,4465,4465,4465,4460,18
20250123,104600,1369865545,4465,4460,4465,4460,1383
20250123,104500,1363697340,4465,4465,4465,4460,383
20250123,104400,1361987255,4465,4460,4465,4460,1994
20250123,104300,1353093990,4465,4465,4465,4460,1132
20250123,104200,1348043845,4465,4465,4465,4460,988
20250123,104100,1343632790,4465,4470,4470,4465,524
20250123,104000,1341292385,4470,4470,4470,4470,144
20250123,103900,1340648705,4470,4470,4470,4470,26
20250123,103800,1340532485,4470,4470,4480,4470,271
20250123,103700,1339321105,4470,4485,4485,4470,197
20250123,103600,1338438815,4485,4480,4485,4465,1565
20250123,103500,1331445445,4485,4480,4485,4480,34
20250123,103400,1331292960,4490,4465,4490,4465,473
20250123,103300,1329175450,4465,4470,4470,4465,621
20250123,103200,1326399680,4470,4470,4470,4470,242
20250123,103100,1325317940,4470,4465,4470,4465,215
20250123,103000,1324357960,4470,4470,4470,4465,624
20250123,102900,1321569755,4475,4475,4475,4475,206
20250123,102800,1320647905,4475,4475,4475,4475,2196
20250123,102700,1310820805,4475,4470,4475,4465,1094
20250123,102600,1305930570,4470,4470,4470,4470,71
20250123,102500,1305613200,4470,4460,4475,4455,473
20250123,102400,1303498715,4460,4460,4460,4455,1112
20250123,102300,1298542700,4455,4455,4460,4455,587
20250123,102200,1295927545,4455,4460,4460,4455,90
20250123,102100,1295526425,4450,4455,4460,4450,418
20250123,102000,1293666025,4460,4450,4460,4445,1117
20250123,101900,1288689840,4460,4455,4460,4450,658
20250123,101800,1285761215,4455,4455,4455,4445,703
20250123,101700,1282635220,4450,4445,4450,4445,987
20250123,101600,1278244810,4445,4450,4455,4445,1534
20250123,101500,1271419480,4450,4460,4460,4450,10563
20250123,101400,1224394390,4465,4470,4470,4460,280
20250123,101300,1223144145,4465,4465,4470,4465,1060
20250123,101200,1218411045,4465,4470,4470,4465,630
20250123,101100,1215598080,4465,4460,4465,4460,351
20250123,101000,1214032540,4455,4455,4475,4455,1143
20250123,100900,1208925745,4475,4460,4475,4450,4431
20250123,100800,1189174365,4460,4470,4475,4460,2448
20250123,100700,1178246230,4475,4465,4475,4465,455
20250123,100600,1176214645,4465,4475,4475,4460,2094
20250123,100500,1166868790,4475,4475,4475,4475,7
20250123,100400,1166837465,4465,4475,4475,4465,104
20250123,100300,1166372105,4460,4460,4475,4460,387
20250123,100200,1164646070,4460,4460,4465,4460,330
20250123,100100,1163173740,4460,4460,4460,4460,156
20250123,100000,1162477980,4460,4470,4470,4460,290
20250123,095900,1161183320,4470,4460,4470,4455,2483
20250123,095800,1150110985,4460,4495,4495,4460,145
20250123,095700,1149459845,4495,4495,4495,4455,7128
20250123,095600,1117645405,4475,4500,4500,4475,59
20250123,095500,1117381115,4500,4475,4505,4475,887
20250123,095400,1113393000,4470,4480,4480,4470,7087
20250123,095300,1081703660,4475,4490,4495,4475,4505
20250123,095200,1061512405,4495,4480,4495,4480,586
20250123,095100,1058886345,4480,4495,4495,4480,879
20250123,095000,1054946010,4495,4480,4495,4475,4931
20250123,094900,1032847100,4480,4485,4485,4480,763
20250123,094800,1029428855,4485,4485,4490,4485,459
20250123,094700,1027369990,4485,4485,4485,4485,332
20250123,094600,1025880970,4485,4490,4490,4485,556
20250123,094500,1023387160,4490,4490,4490,4490,1154
20250123,094400,1018205700,4495,4515,4515,4490,2578
20250123,094300,1006615900,4500,4510,4515,4500,129
20250123,094200,1006034095,4510,4505,4510,4500,1321
20250123,094100,1000087915,4505,4510,4510,4505,1137
20250123,094000,994960230,4510,4485,4515,4485,712
20250123,093900,991753025,4490,4485,4500,4485,595
20250123,093800,989078050,4480,4490,4490,4475,4049
20250123,093700,970934530,4495,4500,4500,4490,4028
20250123,093600,952835185,4500,4500,4505,4500,247
20250123,093500,951723665,4505,4515,4515,4500,466
20250123,093400,949623575,4515,4525,4565,4510,891
20250123,093300,945601420,4565,4490,4565,4475,7429
20250123,093200,912172610,4490,4470,4490,4470,922
20250123,093100,908033470,4485,4470,4490,4470,2627
20250123,093000,896284190,4490,4465,4490,4465,1197
20250123,092900,890927975,4465,4465,4465,4465,2835
20250123,092800,878269700,4465,4485,4485,4460,1664
20250123,092700,870843565,4460,4460,4460,4460,772
20250123,092600,867400445,4460,4485,4495,4460,1641
20250123,092500,860051170,4480,4470,4480,4455,2566
20250123,092400,848600255,4470,4450,4470,4450,1169
20250123,092300,843388195,4450,4450,4455,4445,2937
20250123,092200,830318470,4450,4465,4475,4445,16859
20250123,092100,755239365,4465,4480,4480,4455,13402
20250123,092000,695388025,4480,4480,4490,4475,4369
20250123,091900,675807875,4480,4485,4490,4475,7159
20250123,091800,643736560,4485,4490,4500,4485,4380
20250123,091700,624076030,4490,4495,4520,4490,3529
20250123,091600,608205350,4495,4500,4505,4485,5942
20250123,091500,581517200,4500,4510,4510,4495,6542
20250123,091400,552079325,4500,4525,4525,4500,14698
20250123,091300,485786735,4525,4525,4525,4520,1915
20250123,091200,477125735,4525,4530,4530,4525,4129
20250123,091100,458437270,4530,4535,4535,4530,1289
20250123,091000,452597485,4535,4525,4535,4525,1104
20250123,090900,447599245,4525,4530,4530,4525,1907
20250123,090800,438965285,4530,4535,4535,4520,10053
20250123,090700,393465605,4535,4535,4540,4535,5278
20250123,090600,369525470,4535,4545,4545,4535,12295
20250123,090500,313736985,4545,4535,4545,4535,2862
20250123,090400,300750665,4535,4535,4535,4525,1140
20250123,090300,295583720,4520,4535,4535,4520,7745
20250123,090200,260532415,4525,4540,4545,4520,9459
20250123,090100,217636345,4540,4595,4595,4525,38650
20250123,090000,41470050,4595,4620,4625,4595,8715