stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,214400,362655683,1181,1181,1181,1181,10714
20250123,214300,362655683,1181,1181,1181,1181,0
20250123,214200,362655683,1181,1181,1181,1181,0
20250123,214100,362655683,1181,1181,1181,1181,0
20250123,214000,362655683,1181,1181,1181,1181,0
20250123,213900,362655683,1181,1181,1181,1181,0
20250123,213800,362655683,1181,1181,1181,1181,0
20250123,213700,362655683,1181,1181,1181,1181,0
20250123,213600,362655683,1181,1181,1181,1181,0
20250123,213500,362655683,1181,1181,1181,1181,0
20250123,213400,362655683,1181,1181,1181,1181,0
20250123,213300,362655683,1181,1181,1181,1181,0
20250123,213200,362655683,1181,1181,1181,1181,0
20250123,213100,362655683,1181,1181,1181,1181,0
20250123,213000,362655683,1181,1181,1181,1181,0
20250123,212900,362655683,1181,1181,1181,1181,0
20250123,212800,362655683,1181,1181,1181,1181,0
20250123,212700,362655683,1181,1181,1181,1181,0
20250123,212600,362655683,1181,1181,1181,1181,0
20250123,212500,362655683,1181,1181,1181,1181,0
20250123,212400,362655683,1181,1181,1181,1181,0
20250123,212300,362655683,1181,1181,1181,1181,0
20250123,212200,362655683,1181,1181,1181,1181,0
20250123,212100,362655683,1181,1181,1181,1181,0
20250123,212000,362655683,1181,1181,1181,1181,0
20250123,211900,362655683,1181,1181,1181,1181,0
20250123,211800,362655683,1181,1181,1181,1181,0
20250123,211700,362655683,1181,1181,1181,1181,0
20250123,211600,362655683,1181,1181,1181,1181,0
20250123,211500,362655683,1181,1181,1181,1181,0
20250123,211400,362655683,1181,1181,1181,1181,10714
20250123,211300,362655683,1181,1181,1181,1181,0
20250123,211200,362655683,1181,1181,1181,1181,0
20250123,211100,362655683,1181,1181,1181,1181,0
20250123,211000,362655683,1181,1181,1181,1181,0
20250123,210900,362655683,1181,1181,1181,1181,0
20250123,210800,362655683,1181,1181,1181,1181,0
20250123,210700,362655683,1181,1181,1181,1181,0
20250123,210600,362655683,1181,1181,1181,1181,0
20250123,210500,362655683,1181,1181,1181,1181,0
20250123,210400,362655683,1181,1181,1181,1181,0
20250123,210300,362655683,1181,1181,1181,1181,0
20250123,210200,362655683,1181,1181,1181,1181,0
20250123,210100,362655683,1181,1181,1181,1181,0
20250123,210000,362655683,1181,1181,1181,1181,0
20250123,205900,362655683,1181,1181,1181,1181,0
20250123,205800,362655683,1181,1181,1181,1181,0
20250123,205700,362655683,1181,1181,1181,1181,0
20250123,205600,362655683,1181,1181,1181,1181,0
20250123,205500,362655683,1181,1181,1181,1181,0
20250123,205400,362655683,1181,1181,1181,1181,0
20250123,205300,362655683,1181,1181,1181,1181,0
20250123,205200,362655683,1181,1181,1181,1181,0
20250123,205100,362655683,1181,1181,1181,1181,0
20250123,205000,362655683,1181,1181,1181,1181,0
20250123,204900,362655683,1181,1181,1181,1181,0
20250123,204800,362655683,1181,1181,1181,1181,0
20250123,204700,362655683,1181,1181,1181,1181,0
20250123,204600,362655683,1181,1181,1181,1181,0
20250123,204500,362655683,1181,1181,1181,1181,0
20250123,204400,362655683,1181,1181,1181,1181,10714
20250123,204300,362655683,1181,1181,1181,1181,0
20250123,204200,362655683,1181,1181,1181,1181,0
20250123,204100,362655683,1181,1181,1181,1181,0
20250123,204000,362655683,1181,1181,1181,1181,0
20250123,203900,362655683,1181,1181,1181,1181,0
20250123,203800,362655683,1181,1181,1181,1181,0
20250123,203700,362655683,1181,1181,1181,1181,0
20250123,203600,362655683,1181,1181,1181,1181,0
20250123,203500,362655683,1181,1181,1181,1181,0
20250123,203400,362655683,1181,1181,1181,1181,0
20250123,203300,362655683,1181,1181,1181,1181,0
20250123,203200,362655683,1181,1181,1181,1181,0
20250123,203100,362655683,1181,1181,1181,1181,0
20250123,203000,362655683,1181,1181,1181,1181,0
20250123,202900,362655683,1181,1181,1181,1181,0
20250123,202800,362655683,1181,1181,1181,1181,0
20250123,202700,362655683,1181,1181,1181,1181,0
20250123,202600,362655683,1181,1181,1181,1181,0
20250123,202500,362655683,1181,1181,1181,1181,0
20250123,202400,362655683,1181,1181,1181,1181,0
20250123,202300,362655683,1181,1181,1181,1181,0
20250123,202200,362655683,1181,1181,1181,1181,0
20250123,202100,362655683,1181,1181,1181,1181,0
20250123,202000,362655683,1181,1181,1181,1181,0
20250123,201900,362655683,1181,1181,1181,1181,0
20250123,201800,362655683,1181,1181,1181,1181,0
20250123,201700,362655683,1181,1181,1181,1181,0
20250123,201600,362655683,1181,1181,1181,1181,0
20250123,201500,362655683,1181,1181,1181,1181,0
20250123,201400,362655683,1181,1181,1181,1181,10714
20250123,201300,362655683,1181,1181,1181,1181,0
20250123,201200,362655683,1181,1181,1181,1181,0
20250123,201100,362655683,1181,1181,1181,1181,0
20250123,201000,362655683,1181,1181,1181,1181,0
20250123,200900,362655683,1181,1181,1181,1181,0
20250123,200800,362655683,1181,1181,1181,1181,0
20250123,200700,362655683,1181,1181,1181,1181,0
20250123,200600,362655683,1181,1181,1181,1181,0
20250123,200500,362655683,1181,1181,1181,1181,0
20250123,200400,362655683,1181,1181,1181,1181,0
20250123,200300,362655683,1181,1181,1181,1181,0
20250123,200200,362655683,1181,1181,1181,1181,0
20250123,200100,362655683,1181,1181,1181,1181,0
20250123,200000,362655683,1181,1181,1181,1181,0
20250123,195900,362655683,1181,1181,1181,1181,0
20250123,195800,362655683,1181,1181,1181,1181,0
20250123,195700,362655683,1181,1181,1181,1181,0
20250123,195600,362655683,1181,1181,1181,1181,0
20250123,195500,362655683,1181,1181,1181,1181,0
20250123,195400,362655683,1181,1181,1181,1181,0
20250123,195300,362655683,1181,1181,1181,1181,0
20250123,195200,362655683,1181,1181,1181,1181,0
20250123,195100,362655683,1181,1181,1181,1181,0
20250123,195000,362655683,1181,1181,1181,1181,0
20250123,194900,362655683,1181,1181,1181,1181,0
20250123,194800,362655683,1181,1181,1181,1181,0
20250123,194700,362655683,1181,1181,1181,1181,0
20250123,194600,362655683,1181,1181,1181,1181,0
20250123,194500,362655683,1181,1181,1181,1181,0
20250123,194400,362655683,1181,1181,1181,1181,10714
20250123,194300,362655683,1181,1181,1181,1181,0
20250123,194200,362655683,1181,1181,1181,1181,0
20250123,194100,362655683,1181,1181,1181,1181,0
20250123,194000,362655683,1181,1181,1181,1181,0
20250123,193900,362655683,1181,1181,1181,1181,0
20250123,193800,362655683,1181,1181,1181,1181,0
20250123,193700,362655683,1181,1181,1181,1181,0
20250123,193600,362655683,1181,1181,1181,1181,0
20250123,193500,362655683,1181,1181,1181,1181,0
20250123,193400,362655683,1181,1181,1181,1181,0
20250123,193300,362655683,1181,1181,1181,1181,0
20250123,193200,362655683,1181,1181,1181,1181,0
20250123,193100,362655683,1181,1181,1181,1181,0
20250123,193000,362655683,1181,1181,1181,1181,0
20250123,192900,362655683,1181,1181,1181,1181,0
20250123,192800,362655683,1181,1181,1181,1181,0
20250123,192700,362655683,1181,1181,1181,1181,0
20250123,192600,362655683,1181,1181,1181,1181,0
20250123,192500,362655683,1181,1181,1181,1181,0
20250123,192400,362655683,1181,1181,1181,1181,0
20250123,192300,362655683,1181,1181,1181,1181,0
20250123,192200,362655683,1181,1181,1181,1181,0
20250123,192100,362655683,1181,1181,1181,1181,0
20250123,192000,362655683,1181,1181,1181,1181,0
20250123,191900,362655683,1181,1181,1181,1181,0
20250123,191800,362655683,1181,1181,1181,1181,0
20250123,191700,362655683,1181,1181,1181,1181,0
20250123,191600,362655683,1181,1181,1181,1181,0
20250123,191500,362655683,1181,1181,1181,1181,0
20250123,191400,362655683,1181,1181,1181,1181,10714
20250123,191300,362655683,1181,1181,1181,1181,0
20250123,191200,362655683,1181,1181,1181,1181,0
20250123,191100,362655683,1181,1181,1181,1181,0
20250123,191000,362655683,1181,1181,1181,1181,0
20250123,190900,362655683,1181,1181,1181,1181,0
20250123,190800,362655683,1181,1181,1181,1181,0
20250123,190700,362655683,1181,1181,1181,1181,0
20250123,190600,362655683,1181,1181,1181,1181,0
20250123,190500,362655683,1181,1181,1181,1181,0
20250123,190400,362655683,1181,1181,1181,1181,0
20250123,190300,362655683,1181,1181,1181,1181,0
20250123,190200,362655683,1181,1181,1181,1181,0
20250123,190100,362655683,1181,1181,1181,1181,0
20250123,190000,362655683,1181,1181,1181,1181,0
20250123,185900,362655683,1181,1181,1181,1181,0
20250123,185800,362655683,1181,1181,1181,1181,0
20250123,185700,362655683,1181,1181,1181,1181,0
20250123,185600,362655683,1181,1181,1181,1181,0
20250123,185500,362655683,1181,1181,1181,1181,0
20250123,185400,362655683,1181,1181,1181,1181,0
20250123,185300,362655683,1181,1181,1181,1181,0
20250123,185200,362655683,1181,1181,1181,1181,0
20250123,185100,362655683,1181,1181,1181,1181,0
20250123,185000,362655683,1181,1181,1181,1181,0
20250123,184900,362655683,1181,1181,1181,1181,0
20250123,184800,362655683,1181,1181,1181,1181,0
20250123,184700,362655683,1181,1181,1181,1181,0
20250123,184600,362655683,1181,1181,1181,1181,0
20250123,184500,362655683,1181,1181,1181,1181,0
20250123,184400,362655683,1181,1181,1181,1181,10714
20250123,184300,362655683,1181,1181,1181,1181,0
20250123,184200,362655683,1181,1181,1181,1181,0
20250123,184100,362655683,1181,1181,1181,1181,0
20250123,184000,362655683,1181,1181,1181,1181,0
20250123,183900,362655683,1181,1181,1181,1181,0
20250123,183800,362655683,1181,1181,1181,1181,0
20250123,183700,362655683,1181,1181,1181,1181,0
20250123,183600,362655683,1181,1181,1181,1181,0
20250123,183500,362655683,1181,1181,1181,1181,0
20250123,183400,362655683,1181,1181,1181,1181,0
20250123,183300,362655683,1181,1181,1181,1181,0
20250123,183200,362655683,1181,1181,1181,1181,0
20250123,183100,362655683,1181,1181,1181,1181,0
20250123,183000,362655683,1181,1181,1181,1181,0
20250123,182900,362655683,1181,1181,1181,1181,0
20250123,182800,362655683,1181,1181,1181,1181,0
20250123,182700,362655683,1181,1181,1181,1181,0
20250123,182600,362655683,1181,1181,1181,1181,0
20250123,182500,362655683,1181,1181,1181,1181,0
20250123,182400,362655683,1181,1181,1181,1181,0
20250123,182300,362655683,1181,1181,1181,1181,0
20250123,182200,362655683,1181,1181,1181,1181,0
20250123,182100,362655683,1181,1181,1181,1181,0
20250123,182000,362655683,1181,1181,1181,1181,0
20250123,181900,362655683,1181,1181,1181,1181,0
20250123,181800,362655683,1181,1181,1181,1181,0
20250123,181700,362655683,1181,1181,1181,1181,0
20250123,181600,362655683,1181,1181,1181,1181,0
20250123,181500,362655683,1181,1181,1181,1181,0
20250123,181400,362655683,1181,1181,1181,1181,10714
20250123,181300,362655683,1181,1181,1181,1181,0
20250123,181200,362655683,1181,1181,1181,1181,0
20250123,181100,362655683,1181,1181,1181,1181,0
20250123,181000,362655683,1181,1181,1181,1181,0
20250123,180900,362655683,1181,1181,1181,1181,0
20250123,180800,362655683,1181,1181,1181,1181,0
20250123,180700,362655683,1181,1181,1181,1181,0
20250123,180600,362655683,1181,1181,1181,1181,0
20250123,180500,362655683,1181,1181,1181,1181,0
20250123,180400,362655683,1181,1181,1181,1181,0
20250123,180300,362655683,1181,1181,1181,1181,0
20250123,180200,362655683,1181,1181,1181,1181,0
20250123,180100,362655683,1181,1181,1181,1181,0
20250123,180000,362655683,1181,1181,1181,1181,0
20250123,175900,362655683,1181,1181,1181,1181,0
20250123,175800,362655683,1181,1181,1181,1181,0
20250123,175700,362655683,1181,1181,1181,1181,0
20250123,175600,362655683,1181,1181,1181,1181,0
20250123,175500,362655683,1181,1181,1181,1181,0
20250123,175400,362655683,1181,1181,1181,1181,0
20250123,175300,362655683,1181,1181,1181,1181,0
20250123,175200,362655683,1181,1181,1181,1181,0
20250123,175100,362655683,1181,1181,1181,1181,0
20250123,175000,362655683,1181,1181,1181,1181,0
20250123,174900,362655683,1181,1181,1181,1181,0
20250123,174800,362655683,1181,1181,1181,1181,0
20250123,174700,362655683,1181,1181,1181,1181,0
20250123,174600,362655683,1181,1181,1181,1181,0
20250123,174500,362655683,1181,1181,1181,1181,0
20250123,174400,362655683,1181,1181,1181,1181,10714
20250123,174300,362655683,1181,1181,1181,1181,0
20250123,174200,362655683,1181,1181,1181,1181,0
20250123,174100,362655683,1181,1181,1181,1181,0
20250123,174000,362655683,1181,1181,1181,1181,0
20250123,173900,362655683,1181,1181,1181,1181,0
20250123,173800,362655683,1181,1181,1181,1181,0
20250123,173700,362655683,1181,1181,1181,1181,0
20250123,173600,362655683,1181,1181,1181,1181,0
20250123,173500,362655683,1181,1181,1181,1181,0
20250123,173400,362655683,1181,1181,1181,1181,0
20250123,173300,362655683,1181,1181,1181,1181,0
20250123,173200,362655683,1181,1181,1181,1181,0
20250123,173100,362655683,1181,1181,1181,1181,0
20250123,173000,362655683,1181,1181,1181,1181,0
20250123,172900,362655683,1181,1181,1181,1181,0
20250123,172800,362655683,1181,1181,1181,1181,0
20250123,172700,362655683,1181,1181,1181,1181,0
20250123,172600,362655683,1181,1181,1181,1181,0
20250123,172500,362655683,1181,1181,1181,1181,0
20250123,172400,362655683,1181,1181,1181,1181,0
20250123,172300,362655683,1181,1181,1181,1181,0
20250123,172200,362655683,1181,1181,1181,1181,0
20250123,172100,362655683,1181,1181,1181,1181,0
20250123,172000,362655683,1181,1181,1181,1181,0
20250123,171900,362655683,1181,1181,1181,1181,0
20250123,171800,362655683,1181,1181,1181,1181,0
20250123,171700,362655683,1181,1181,1181,1181,0
20250123,171600,362655683,1181,1181,1181,1181,0
20250123,171500,362655683,1181,1181,1181,1181,0
20250123,171400,362655683,1181,1181,1181,1181,10714
20250123,171300,362655683,1181,1181,1181,1181,0
20250123,171200,362655683,1181,1181,1181,1181,0
20250123,171100,362655683,1181,1181,1181,1181,0
20250123,171000,362655683,1181,1181,1181,1181,0
20250123,170900,362655683,1181,1181,1181,1181,0
20250123,170800,362655683,1181,1181,1181,1181,0
20250123,170700,362655683,1181,1181,1181,1181,0
20250123,170600,362655683,1181,1181,1181,1181,0
20250123,170500,362655683,1181,1181,1181,1181,0
20250123,170400,362655683,1181,1181,1181,1181,0
20250123,170300,362655683,1181,1181,1181,1181,0
20250123,170200,362655683,1181,1181,1181,1181,0
20250123,170100,362655683,1181,1181,1181,1181,0
20250123,170000,362655683,1181,1181,1181,1181,0
20250123,165900,362655683,1181,1181,1181,1181,0
20250123,165800,362655683,1181,1181,1181,1181,0
20250123,165700,362655683,1181,1181,1181,1181,0
20250123,165600,362655683,1181,1181,1181,1181,0
20250123,165500,362655683,1181,1181,1181,1181,0
20250123,165400,362655683,1181,1181,1181,1181,0
20250123,165300,362655683,1181,1181,1181,1181,0
20250123,165200,362655683,1181,1181,1181,1181,0
20250123,165100,362655683,1181,1181,1181,1181,0
20250123,165000,362655683,1181,1181,1181,1181,0
20250123,164900,362655683,1181,1181,1181,1181,0
20250123,164800,362655683,1181,1181,1181,1181,0
20250123,164700,362655683,1181,1181,1181,1181,0
20250123,164600,362655683,1181,1181,1181,1181,0
20250123,164500,362655683,1181,1181,1181,1181,0
20250123,164400,362655683,1181,1181,1181,1181,10714
20250123,164300,362655683,1181,1181,1181,1181,0
20250123,164200,362655683,1181,1181,1181,1181,0
20250123,164100,362655683,1181,1181,1181,1181,0
20250123,164000,362655683,1181,1181,1181,1181,0
20250123,163900,362655683,1181,1181,1181,1181,0
20250123,163800,362655683,1181,1181,1181,1181,0
20250123,163700,362655683,1181,1181,1181,1181,0
20250123,163600,362655683,1181,1181,1181,1181,0
20250123,163500,362655683,1181,1181,1181,1181,0
20250123,163400,362655683,1181,1181,1181,1181,0
20250123,163300,362655683,1181,1181,1181,1181,0
20250123,163200,362655683,1181,1181,1181,1181,0
20250123,163100,362655683,1181,1181,1181,1181,0
20250123,163000,362655683,1181,1181,1181,1181,0
20250123,162900,362655683,1181,1181,1181,1181,0
20250123,162800,362655683,1181,1181,1181,1181,0
20250123,162700,362655683,1181,1181,1181,1181,0
20250123,162600,362655683,1181,1181,1181,1181,0
20250123,162500,362655683,1181,1181,1181,1181,0
20250123,162400,362655683,1181,1181,1181,1181,0
20250123,162300,362655683,1181,1181,1181,1181,0
20250123,162200,362655683,1181,1181,1181,1181,0
20250123,162100,362655683,1181,1181,1181,1181,0
20250123,162000,362655683,1181,1181,1181,1181,0
20250123,161900,362655683,1181,1181,1181,1181,0
20250123,161800,362655683,1181,1181,1181,1181,0
20250123,161700,362655683,1181,1181,1181,1181,0
20250123,161600,362655683,1181,1181,1181,1181,0
20250123,161500,362655683,1181,1181,1181,1181,0
20250123,161400,362655683,1181,1181,1181,1181,10714
20250123,161300,362655683,1181,1181,1181,1181,0
20250123,161200,362655683,1181,1181,1181,1181,0
20250123,161100,362655683,1181,1181,1181,1181,0
20250123,161000,362655683,1181,1181,1181,1181,0
20250123,160900,362655683,1181,1181,1181,1181,0
20250123,160800,362655683,1181,1181,1181,1181,0
20250123,160700,362655683,1181,1181,1181,1181,0
20250123,160600,362655683,1181,1181,1181,1181,0
20250123,160500,362655683,1181,1181,1181,1181,0
20250123,160400,362655683,1181,1181,1181,1181,0
20250123,160300,362655683,1181,1181,1181,1181,0
20250123,160200,362655683,1181,1181,1181,1181,0
20250123,160100,362655683,1181,1181,1181,1181,0
20250123,160000,362655683,1181,1181,1181,1181,0
20250123,155900,362655683,1181,1181,1181,1181,0
20250123,155800,362655683,1181,1181,1181,1181,0
20250123,155700,362655683,1181,1181,1181,1181,0
20250123,155600,362655683,1181,1181,1181,1181,0
20250123,155500,362655683,1181,1181,1181,1181,0
20250123,155400,362655683,1181,1181,1181,1181,0
20250123,155300,362655683,1181,1181,1181,1181,0
20250123,155200,362655683,1181,1181,1181,1181,0
20250123,155100,362655683,1181,1181,1181,1181,0
20250123,155000,362655683,1181,1181,1181,1181,0
20250123,154900,362655683,1181,1181,1181,1181,0
20250123,154800,362655683,1181,1181,1181,1181,0
20250123,154700,362655683,1181,1181,1181,1181,0
20250123,154600,362655683,1181,1181,1181,1181,0
20250123,154500,362655683,1181,1181,1181,1181,0
20250123,154400,362655683,1181,1181,1181,1181,10714
20250123,154300,362655683,1181,1181,1181,1181,0
20250123,154200,362655683,1181,1181,1181,1181,0
20250123,154100,362655683,1181,1181,1181,1181,0
20250123,154000,362655683,1181,1181,1181,1181,0
20250123,153900,362655683,1181,1181,1181,1181,0
20250123,153800,362655683,1181,1181,1181,1181,0
20250123,153700,362655683,1181,1181,1181,1181,0
20250123,153600,362655683,1181,1181,1181,1181,0
20250123,153500,362655683,1181,1181,1181,1181,0
20250123,153400,362655683,1181,1181,1181,1181,0
20250123,153300,362655683,1181,1181,1181,1181,0
20250123,153200,362655683,1181,1181,1181,1181,0
20250123,153100,362655683,1181,1181,1181,1181,0
20250123,153000,362655683,1181,1181,1181,1181,10714
20250123,152900,350002449,1178,1178,1178,1178,0
20250123,152800,350002449,1178,1178,1178,1178,0
20250123,152700,350002449,1178,1178,1178,1178,0
20250123,152600,350002449,1178,1178,1178,1178,0
20250123,152500,350002449,1178,1178,1178,1178,0
20250123,152400,350002449,1178,1178,1178,1178,0
20250123,152300,350002449,1178,1178,1178,1178,0
20250123,152200,350002449,1178,1178,1178,1178,0
20250123,152100,350002449,1178,1178,1178,1178,0
20250123,152000,350002449,1178,1178,1178,1178,0
20250123,151900,350002449,1178,1180,1180,1178,2344
20250123,151800,347240051,1179,1178,1179,1178,1000
20250123,151700,346061158,1178,1178,1178,1178,629
20250123,151600,345320196,1178,1177,1178,1176,1541
20250123,151500,343507430,1177,1178,1178,1176,5449
20250123,151400,337096275,1178,1178,1178,1178,336
20250123,151300,336700467,1178,1178,1178,1178,200
20250123,151200,336464867,1177,1177,1177,1177,0
20250123,151100,336464867,1177,1178,1178,1177,1988
20250123,151000,334123902,1178,1178,1178,1178,12
20250123,150900,334109766,1177,1177,1177,1177,0
20250123,150800,334109766,1177,1177,1177,1177,2525
20250123,150700,331137841,1177,1178,1178,1177,800
20250123,150600,330195641,1178,1178,1179,1178,1506
20250123,150500,328421567,1178,1180,1180,1178,503
20250123,150400,327829023,1178,1178,1178,1178,369
20250123,150300,327394341,1178,1179,1179,1178,848
20250123,150200,326394552,1179,1179,1179,1179,2060
20250123,150100,323965812,1179,1179,1179,1179,1
20250123,150000,323964633,1180,1180,1180,1180,129
20250123,145900,323812413,1180,1180,1180,1180,101
20250123,145800,323693233,1180,1180,1180,1180,857
20250123,145700,322681973,1180,1179,1180,1179,1579
20250123,145600,320820331,1179,1179,1179,1179,0
20250123,145500,320820331,1179,1178,1179,1178,5
20250123,145400,320814440,1178,1178,1178,1178,515
20250123,145300,320207770,1178,1178,1178,1178,304
20250123,145200,319849658,1178,1178,1178,1178,987
20250123,145100,318686972,1178,1179,1179,1178,22
20250123,145000,318661052,1178,1178,1178,1178,212
20250123,144900,318411316,1178,1177,1178,1177,2220
20250123,144800,315798371,1178,1178,1178,1178,5
20250123,144700,315792481,1177,1177,1177,1177,0
20250123,144600,315792481,1177,1177,1177,1177,0
20250123,144500,315792481,1177,1179,1179,1177,244
20250123,144400,315505236,1178,1178,1178,1178,1
20250123,144300,315504058,1177,1177,1177,1177,0
20250123,144200,315504058,1177,1178,1178,1177,135
20250123,144100,315345159,1178,1178,1179,1178,373
20250123,144000,314905694,1178,1178,1178,1178,11
20250123,143900,314892736,1178,1178,1178,1177,1465
20250123,143800,313168345,1179,1179,1179,1179,0
20250123,143700,313168345,1179,1179,1179,1179,559
20250123,143600,312509284,1179,1177,1179,1177,580
20250123,143500,311826542,1178,1179,1179,1178,119
20250123,143400,311686353,1179,1180,1180,1179,120
20250123,143300,311544837,1180,1179,1180,1179,14
20250123,143200,311528323,1179,1180,1180,1178,1176
20250123,143100,310140848,1180,1178,1180,1178,1019
20250123,143000,308940462,1180,1180,1180,1179,102
20250123,142900,308820190,1180,1181,1181,1180,157
20250123,142800,308634927,1179,1181,1181,1179,138
20250123,142700,308472106,1180,1180,1181,1180,1711
20250123,142600,306452512,1177,1179,1179,1177,500
20250123,142500,305863708,1180,1180,1181,1179,4106
20250123,142400,301018628,1181,1181,1181,1181,6
20250123,142300,301011542,1182,1182,1182,1180,11
20250123,142200,300998549,1181,1181,1182,1180,77
20250123,142100,300907681,1180,1180,1180,1180,4
20250123,142000,300902961,1180,1179,1180,1178,170
20250123,141900,300702691,1180,1180,1180,1180,214
20250123,141800,300450171,1180,1182,1183,1180,982
20250123,141700,299289637,1182,1184,1184,1182,3285
20250123,141600,295403981,1183,1185,1185,1183,1207
20250123,141500,293975892,1186,1188,1188,1185,2084
20250123,141400,291501411,1185,1184,1188,1183,13010
20250123,141300,276066842,1183,1181,1184,1181,6001
20250123,141200,268971978,1181,1180,1181,1180,594
20250123,141100,268271057,1179,1180,1180,1179,5907
20250123,141000,261306702,1180,1180,1180,1180,50
20250123,140900,261247702,1180,1180,1180,1180,4
20250123,140800,261242982,1180,1180,1180,1180,12
20250123,140700,261228822,1180,1180,1180,1180,1601
20250123,140600,259339642,1180,1179,1180,1179,502
20250123,140500,258747782,1179,1179,1179,1179,553
20250123,140400,258095795,1178,1178,1178,1178,1
20250123,140300,258094617,1179,1179,1179,1179,7
20250123,140200,258086364,1179,1179,1179,1179,500
20250123,140100,257496864,1179,1179,1179,1179,200
20250123,140000,257261064,1179,1179,1179,1179,2
20250123,135900,257258706,1179,1178,1179,1178,124
20250123,135800,257112633,1179,1179,1179,1179,247
20250123,135700,256821420,1180,1180,1180,1180,0
20250123,135600,256821420,1180,1180,1180,1180,405
20250123,135500,256343520,1180,1180,1180,1180,0
20250123,135400,256343520,1180,1180,1180,1180,66
20250123,135300,256265640,1180,1181,1181,1180,201
20250123,135200,256028261,1182,1180,1182,1180,3
20250123,135100,256024719,1181,1179,1182,1179,284
20250123,135000,255689144,1180,1178,1180,1178,1138
20250123,134900,254346445,1179,1178,1179,1178,284
20250123,134800,254011866,1179,1178,1179,1178,3
20250123,134700,254008330,1178,1179,1179,1178,9
20250123,134600,253997725,1179,1176,1179,1176,902
20250123,134500,252936967,1177,1177,1177,1177,1
20250123,134400,252935790,1176,1178,1178,1176,3000
20250123,134300,249404659,1179,1180,1180,1179,3
20250123,134200,249401121,1178,1179,1180,1178,118
20250123,134100,249262113,1178,1179,1179,1178,701
20250123,134000,248436330,1181,1179,1181,1179,79
20250123,133900,248343186,1180,1180,1180,1180,406
20250123,133800,247864106,1181,1181,1181,1181,9
20250123,133700,247853477,1180,1180,1181,1180,106
20250123,133600,247728396,1181,1181,1181,1181,101
20250123,133500,247609115,1180,1180,1180,1180,200
20250123,133400,247373115,1179,1181,1181,1179,5554
20250123,133300,240824653,1182,1183,1183,1182,5158
20250123,133200,234727793,1182,1183,1183,1182,2000
20250123,133100,232363714,1183,1184,1185,1183,832
20250123,133000,231378727,1184,1182,1184,1182,1178
20250123,132900,229986175,1184,1181,1184,1181,1086
20250123,132800,228701449,1181,1181,1181,1181,89
20250123,132700,228596340,1182,1181,1182,1181,899
20250123,132600,227534620,1181,1181,1181,1181,1
20250123,132500,227533439,1180,1180,1180,1180,7
20250123,132400,227525179,1180,1180,1180,1180,71
20250123,132300,227441399,1180,1180,1180,1180,25
20250123,132200,227411899,1181,1181,1181,1181,0
20250123,132100,227411899,1181,1181,1181,1181,902
20250123,132000,226346637,1181,1181,1182,1181,218
20250123,131900,226089079,1182,1182,1182,1181,228
20250123,131800,225819809,1181,1182,1182,1181,3
20250123,131700,225816264,1181,1181,1181,1181,3
20250123,131600,225812721,1182,1181,1182,1181,8
20250123,131500,225803272,1181,1180,1182,1180,632
20250123,131400,225056899,1180,1180,1180,1180,4
20250123,131300,225052179,1180,1180,1180,1180,1021
20250123,131200,223847399,1180,1180,1180,1180,15
20250123,131100,223829699,1180,1179,1180,1179,21
20250123,131000,223804939,1180,1180,1180,1180,178
20250123,130900,223594899,1181,1181,1181,1181,0
20250123,130800,223594899,1181,1181,1181,1180,534
20250123,130700,222964249,1181,1182,1182,1181,246
20250123,130600,222673549,1182,1182,1182,1181,616
20250123,130500,221945582,1182,1180,1182,1180,2182
20250123,130400,219367945,1180,1180,1180,1180,0
20250123,130300,219367945,1180,1181,1182,1180,2117
20250123,130200,216869879,1180,1181,1181,1180,1676
20250123,130100,214891984,1181,1183,1183,1181,392
20250123,130000,214428641,1183,1183,1184,1183,355
20250123,125900,214008674,1183,1185,1185,1183,267
20250123,125800,213692391,1185,1184,1186,1184,6694
20250123,125700,205762068,1184,1180,1184,1180,1762
20250123,125600,203678506,1180,1178,1181,1177,1386
20250123,125500,202044529,1178,1180,1180,1178,1315
20250123,125400,200495415,1181,1181,1181,1181,1
20250123,125300,200494234,1181,1181,1181,1181,1
20250123,125200,200493053,1181,1180,1181,1180,16
20250123,125100,200474163,1181,1186,1186,1177,207
20250123,125000,200228717,1177,1186,1186,1176,8596
20250123,124900,190089270,1186,1182,1188,1182,5312
20250123,124800,183787060,1182,1179,1182,1178,10797
20250123,124700,171034217,1176,1178,1178,1176,1013
20250123,124600,169841909,1178,1179,1180,1177,5066
20250123,124500,163869563,1179,1177,1179,1177,291
20250123,124400,163526611,1178,1180,1180,1178,1731
20250123,124300,161484828,1179,1177,1179,1177,8810
20250123,124200,151111714,1177,1177,1177,1177,21
20250123,124100,151086997,1177,1177,1177,1177,2
20250123,124000,151084643,1178,1178,1178,1178,0
20250123,123900,151084643,1178,1178,1178,1178,2
20250123,123800,151082287,1179,1178,1179,1178,1481
20250123,123700,149337188,1178,1172,1178,1172,4780
20250123,123600,143713332,1173,1169,1173,1169,6943
20250123,123500,135580379,1169,1169,1169,1169,1
20250123,123400,135579210,1169,1169,1169,1169,100
20250123,123300,135462310,1169,1168,1169,1168,264
20250123,123200,135153957,1168,1168,1168,1168,0
20250123,123100,135153957,1168,1168,1168,1168,0
20250123,123000,135153957,1168,1168,1168,1168,0
20250123,122900,135153957,1168,1168,1168,1168,1
20250123,122800,135152789,1166,1166,1166,1166,0
20250123,122700,135152789,1166,1167,1167,1166,7302
20250123,122600,126634096,1167,1167,1167,1167,205
20250123,122500,126394861,1168,1168,1168,1168,4987
20250123,122400,120570045,1169,1169,1169,1169,1
20250123,122300,120568876,1169,1169,1169,1169,0
20250123,122200,120568876,1169,1170,1170,1169,3774
20250123,122100,116156616,1170,1170,1170,1170,4
20250123,122000,116151936,1170,1171,1171,1170,272
20250123,121900,115833678,1171,1171,1171,1171,6
20250123,121800,115826652,1170,1170,1170,1170,79
20250123,121700,115734222,1170,1170,1170,1170,0
20250123,121600,115734222,1170,1170,1170,1170,821
20250123,121500,114773652,1170,1171,1171,1170,1758
20250123,121400,112716790,1170,1170,1170,1170,0
20250123,121300,112716790,1170,1170,1170,1170,0
20250123,121200,112716790,1170,1170,1170,1170,50
20250123,121100,112658290,1170,1170,1170,1170,96
20250123,121000,112545970,1171,1171,1171,1171,1
20250123,120900,112544799,1171,1171,1171,1171,0
20250123,120800,112544799,1171,1171,1171,1171,0
20250123,120700,112544799,1171,1171,1171,1171,9
20250123,120600,112534260,1171,1171,1171,1171,0
20250123,120500,112534260,1171,1171,1171,1171,0
20250123,120400,112534260,1171,1171,1171,1171,33
20250123,120300,112495617,1170,1170,1170,1170,0
20250123,120200,112495617,1170,1170,1170,1170,0
20250123,120100,112495617,1170,1170,1170,1170,0
20250123,120000,112495617,1170,1170,1170,1170,0
20250123,115900,112495617,1170,1170,1170,1170,148
20250123,115800,112322457,1170,1171,1171,1170,2533
20250123,115700,109358794,1171,1171,1171,1171,1000
20250123,115600,108187794,1171,1171,1171,1171,1108
20250123,115500,106890326,1171,1171,1171,1171,0
20250123,115400,106890326,1171,1171,1171,1171,0
20250123,115300,106890326,1171,1171,1171,1171,2
20250123,115200,106887984,1170,1171,1171,1170,1540
20250123,115100,105086098,1171,1172,1172,1171,4
20250123,115000,105081413,1172,1172,1172,1172,9
20250123,114900,105070865,1172,1172,1172,1172,0
20250123,114800,105070865,1172,1172,1172,1172,0
20250123,114700,105070865,1172,1171,1172,1171,499
20250123,114600,104486337,1171,1171,1171,1171,0
20250123,114500,104486337,1171,1171,1171,1171,2
20250123,114400,104483995,1171,1171,1171,1171,8
20250123,114300,104474627,1171,1171,1171,1171,0
20250123,114200,104474627,1171,1171,1171,1171,10
20250123,114100,104462917,1171,1171,1172,1171,308
20250123,114000,104102247,1170,1170,1170,1170,32
20250123,113900,104064807,1170,1170,1170,1170,0
20250123,113800,104064807,1170,1170,1170,1170,0
20250123,113700,104064807,1170,1170,1170,1170,0
20250123,113600,104064807,1170,1172,1172,1170,211
20250123,113500,103817935,1170,1170,1170,1170,0
20250123,113400,103817935,1170,1170,1170,1170,111
20250123,113300,103688065,1170,1171,1171,1170,1450
20250123,113200,101991531,1172,1172,1172,1172,0
20250123,113100,101991531,1172,1172,1172,1172,3
20250123,113000,101988015,1172,1172,1172,1172,0
20250123,112900,101988015,1172,1172,1172,1172,3
20250123,112800,101984499,1172,1172,1172,1172,0
20250123,112700,101984499,1172,1172,1172,1172,0
20250123,112600,101984499,1172,1171,1172,1170,11
20250123,112500,101971623,1172,1172,1172,1172,0
20250123,112400,101971623,1172,1172,1172,1172,0
20250123,112300,101971623,1172,1172,1172,1172,1
20250123,112200,101970451,1172,1172,1172,1172,1
20250123,112100,101969279,1173,1173,1173,1173,1
20250123,112000,101968106,1169,1169,1169,1169,0
20250123,111900,101968106,1169,1169,1169,1169,0
20250123,111800,101968106,1169,1169,1169,1169,0
20250123,111700,101968106,1169,1172,1172,1169,1038
20250123,111600,100753579,1173,1173,1173,1173,0
20250123,111500,100753579,1173,1173,1173,1173,100
20250123,111400,100636279,1173,1173,1173,1173,1070
20250123,111300,99381169,1173,1173,1173,1173,1
20250123,111200,99379996,1172,1172,1172,1172,130
20250123,111100,99227636,1172,1172,1172,1172,48
20250123,111000,99171380,1172,1172,1172,1172,10
20250123,110900,99159660,1172,1172,1172,1172,499
20250123,110800,98574832,1173,1173,1173,1173,0
20250123,110700,98574832,1173,1173,1173,1173,333
20250123,110600,98184223,1173,1173,1173,1173,12
20250123,110500,98170147,1173,1173,1173,1173,0
20250123,110400,98170147,1173,1173,1173,1173,70
20250123,110300,98088037,1173,1173,1173,1173,0
20250123,110200,98088037,1173,1173,1173,1173,0
20250123,110100,98088037,1173,1173,1173,1173,0
20250123,110000,98088037,1173,1173,1173,1173,0
20250123,105900,98088037,1173,1173,1173,1173,1
20250123,105800,98086864,1174,1176,1177,1174,7643
20250123,105700,89104375,1175,1170,1175,1169,4503
20250123,105600,83835939,1171,1171,1171,1171,1
20250123,105500,83834768,1171,1171,1171,1171,1
20250123,105400,83833597,1171,1170,1171,1170,1704
20250123,105300,81839016,1169,1169,1169,1169,641
20250123,105200,81089687,1168,1168,1168,1168,30
20250123,105100,81054647,1168,1168,1168,1168,0
20250123,105000,81054647,1168,1168,1168,1168,2
20250123,104900,81052311,1168,1168,1168,1168,0
20250123,104800,81052311,1168,1168,1168,1168,100
20250123,104700,80935511,1169,1169,1169,1169,0
20250123,104600,80935511,1169,1169,1169,1169,1
20250123,104500,80934342,1169,1169,1169,1169,8
20250123,104400,80924990,1169,1169,1169,1169,10
20250123,104300,80913300,1167,1167,1167,1167,0
20250123,104200,80913300,1167,1169,1169,1167,1001
20250123,104100,79745035,1168,1168,1168,1168,0
20250123,104000,79745035,1168,1169,1169,1168,18
20250123,103900,79724010,1169,1169,1169,1169,0
20250123,103800,79724010,1169,1169,1169,1169,33
20250123,103700,79685433,1169,1169,1169,1169,31
20250123,103600,79649194,1169,1169,1169,1169,0
20250123,103500,79649194,1169,1169,1169,1169,5
20250123,103400,79643349,1169,1169,1169,1169,1
20250123,103300,79642180,1169,1168,1169,1168,42
20250123,103200,79593122,1168,1168,1168,1168,10
20250123,103100,79581442,1168,1168,1168,1168,164
20250123,103000,79389890,1168,1168,1168,1168,60
20250123,102900,79319810,1168,1168,1168,1168,52
20250123,102800,79259074,1167,1167,1167,1167,44
20250123,102700,79207726,1167,1167,1167,1167,32
20250123,102600,79170382,1168,1168,1168,1168,4
20250123,102500,79165710,1167,1168,1168,1167,152
20250123,102400,78988324,1168,1168,1168,1168,20
20250123,102300,78964964,1168,1168,1168,1168,432
20250123,102200,78460388,1168,1167,1168,1167,162
20250123,102100,78271332,1167,1167,1167,1167,1
20250123,102000,78270165,1167,1167,1167,1166,912
20250123,101900,77206761,1167,1166,1167,1166,256
20250123,101800,76908248,1167,1168,1168,1167,180
20250123,101700,76698187,1168,1168,1168,1168,65
20250123,101600,76622267,1167,1168,1168,1167,2
20250123,101500,76619932,1168,1168,1168,1168,6
20250123,101400,76612924,1167,1168,1168,1167,6
20250123,101300,76605921,1168,1168,1168,1168,12
20250123,101200,76591905,1168,1168,1168,1168,14
20250123,101100,76575553,1168,1168,1168,1168,11
20250123,101000,76562705,1168,1168,1168,1168,17
20250123,100900,76542849,1166,1167,1167,1166,20
20250123,100800,76519524,1166,1166,1166,1166,0
20250123,100700,76519524,1166,1167,1167,1166,49
20250123,100600,76462366,1168,1168,1168,1168,4
20250123,100500,76457694,1168,1168,1168,1168,52
20250123,100400,76396958,1168,1168,1168,1168,53
20250123,100300,76335054,1168,1168,1168,1168,2
20250123,100200,76332718,1167,1167,1167,1167,0
20250123,100100,76332718,1167,1167,1167,1167,2
20250123,100000,76330384,1167,1168,1168,1167,22
20250123,095900,76304708,1167,1167,1167,1167,1
20250123,095800,76303541,1167,1168,1168,1167,177
20250123,095700,76096980,1168,1168,1168,1168,10
20250123,095600,76085300,1168,1168,1168,1168,20
20250123,095500,76061940,1168,1168,1168,1168,3
20250123,095400,76058436,1168,1168,1168,1168,8
20250123,095300,76049092,1167,1167,1167,1167,0
20250123,095200,76049092,1167,1167,1167,1167,10
20250123,095100,76037422,1169,1167,1169,1167,37
20250123,095000,75994173,1169,1168,1169,1167,629
20250123,094900,75260111,1169,1168,1169,1168,890
20250123,094800,74220586,1168,1169,1169,1167,1200
20250123,094700,72818505,1169,1167,1169,1167,1192
20250123,094600,71427421,1167,1169,1169,1167,1315
20250123,094500,69891614,1169,1168,1169,1168,903
20250123,094400,68836907,1168,1166,1170,1166,530
20250123,094300,68218837,1166,1166,1166,1166,1
20250123,094200,68217671,1170,1170,1170,1170,13
20250123,094100,68202461,1170,1166,1170,1166,1060
20250123,094000,66965941,1167,1167,1167,1167,7
20250123,093900,66957772,1167,1167,1167,1167,18
20250123,093800,66936766,1167,1170,1170,1167,27
20250123,093700,66905221,1170,1169,1170,1168,7
20250123,093600,66897040,1170,1170,1170,1170,0
20250123,093500,66897040,1170,1170,1170,1170,11
20250123,093400,66884170,1167,1170,1170,1167,211
20250123,093300,66637333,1170,1170,1170,1166,822
20250123,093200,65678118,1170,1170,1170,1170,2
20250123,093100,65675778,1170,1170,1170,1169,11
20250123,093000,65662910,1166,1167,1167,1166,244
20250123,092900,65378404,1166,1170,1170,1166,1272
20250123,092800,63894838,1170,1167,1170,1166,69
20250123,092700,63814345,1168,1168,1168,1168,118
20250123,092600,63676521,1170,1169,1170,1169,1340
20250123,092500,62108749,1170,1173,1173,1170,2021
20250123,092400,59744176,1173,1173,1173,1173,76
20250123,092300,59655028,1170,1174,1174,1170,4322
20250123,092200,54588900,1174,1175,1175,1174,43
20250123,092100,54538416,1175,1175,1175,1175,453
20250123,092000,54006141,1174,1173,1174,1173,1905
20250123,091900,51770533,1172,1173,1173,1172,164
20250123,091800,51578175,1172,1172,1172,1172,272
20250123,091700,51259391,1172,1171,1172,1171,777
20250123,091600,50349523,1172,1171,1172,1171,1203
20250123,091500,48940809,1171,1171,1171,1171,36
20250123,091400,48898653,1171,1168,1171,1168,132
20250123,091300,48744432,1168,1170,1170,1168,2314
20250123,091200,46040355,1170,1171,1171,1170,802
20250123,091100,45101215,1170,1171,1171,1170,11
20250123,091000,45088338,1171,1171,1171,1170,5
20250123,090900,45082484,1166,1170,1170,1166,1721
20250123,090800,43073073,1172,1172,1172,1171,38
20250123,090700,43028539,1172,1173,1173,1172,53
20250123,090600,42966422,1167,1166,1173,1166,2774
20250123,090500,39729204,1166,1170,1170,1166,1571
20250123,090400,37893189,1174,1170,1174,1170,896
20250123,090300,36844865,1171,1174,1174,1170,19790
20250123,090200,13636412,1175,1174,1175,1174,2680
20250123,090100,10490090,1175,1175,1175,1174,6928
20250123,090000,2354688,1180,1175,1180,1175,2000