stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,215100,492719385,3840,3840,3840,3840,1298
20250123,215000,492719385,3840,3840,3840,3840,0
20250123,214900,492719385,3840,3840,3840,3840,0
20250123,214800,492719385,3840,3840,3840,3840,0
20250123,214700,492719385,3840,3840,3840,3840,0
20250123,214600,492719385,3840,3840,3840,3840,0
20250123,214500,492719385,3840,3840,3840,3840,0
20250123,214400,492719385,3840,3840,3840,3840,0
20250123,214300,492719385,3840,3840,3840,3840,0
20250123,214200,492719385,3840,3840,3840,3840,0
20250123,214100,492719385,3840,3840,3840,3840,0
20250123,214000,492719385,3840,3840,3840,3840,0
20250123,213900,492719385,3840,3840,3840,3840,0
20250123,213800,492719385,3840,3840,3840,3840,0
20250123,213700,492719385,3840,3840,3840,3840,0
20250123,213600,492719385,3840,3840,3840,3840,0
20250123,213500,492719385,3840,3840,3840,3840,0
20250123,213400,492719385,3840,3840,3840,3840,0
20250123,213300,492719385,3840,3840,3840,3840,0
20250123,213200,492719385,3840,3840,3840,3840,0
20250123,213100,492719385,3840,3840,3840,3840,0
20250123,213000,492719385,3840,3840,3840,3840,0
20250123,212900,492719385,3840,3840,3840,3840,0
20250123,212800,492719385,3840,3840,3840,3840,0
20250123,212700,492719385,3840,3840,3840,3840,0
20250123,212600,492719385,3840,3840,3840,3840,0
20250123,212500,492719385,3840,3840,3840,3840,0
20250123,212400,492719385,3840,3840,3840,3840,0
20250123,212300,492719385,3840,3840,3840,3840,0
20250123,212200,492719385,3840,3840,3840,3840,0
20250123,212100,492719385,3840,3840,3840,3840,1298
20250123,212000,492719385,3840,3840,3840,3840,0
20250123,211900,492719385,3840,3840,3840,3840,0
20250123,211800,492719385,3840,3840,3840,3840,0
20250123,211700,492719385,3840,3840,3840,3840,0
20250123,211600,492719385,3840,3840,3840,3840,0
20250123,211500,492719385,3840,3840,3840,3840,0
20250123,211400,492719385,3840,3840,3840,3840,0
20250123,211300,492719385,3840,3840,3840,3840,0
20250123,211200,492719385,3840,3840,3840,3840,0
20250123,211100,492719385,3840,3840,3840,3840,0
20250123,211000,492719385,3840,3840,3840,3840,0
20250123,210900,492719385,3840,3840,3840,3840,0
20250123,210800,492719385,3840,3840,3840,3840,0
20250123,210700,492719385,3840,3840,3840,3840,0
20250123,210600,492719385,3840,3840,3840,3840,0
20250123,210500,492719385,3840,3840,3840,3840,0
20250123,210400,492719385,3840,3840,3840,3840,0
20250123,210300,492719385,3840,3840,3840,3840,0
20250123,210200,492719385,3840,3840,3840,3840,0
20250123,210100,492719385,3840,3840,3840,3840,0
20250123,210000,492719385,3840,3840,3840,3840,0
20250123,205900,492719385,3840,3840,3840,3840,0
20250123,205800,492719385,3840,3840,3840,3840,0
20250123,205700,492719385,3840,3840,3840,3840,0
20250123,205600,492719385,3840,3840,3840,3840,0
20250123,205500,492719385,3840,3840,3840,3840,0
20250123,205400,492719385,3840,3840,3840,3840,0
20250123,205300,492719385,3840,3840,3840,3840,0
20250123,205200,492719385,3840,3840,3840,3840,0
20250123,205100,492719385,3840,3840,3840,3840,1298
20250123,205000,492719385,3840,3840,3840,3840,0
20250123,204900,492719385,3840,3840,3840,3840,0
20250123,204800,492719385,3840,3840,3840,3840,0
20250123,204700,492719385,3840,3840,3840,3840,0
20250123,204600,492719385,3840,3840,3840,3840,0
20250123,204500,492719385,3840,3840,3840,3840,0
20250123,204400,492719385,3840,3840,3840,3840,0
20250123,204300,492719385,3840,3840,3840,3840,0
20250123,204200,492719385,3840,3840,3840,3840,0
20250123,204100,492719385,3840,3840,3840,3840,0
20250123,204000,492719385,3840,3840,3840,3840,0
20250123,203900,492719385,3840,3840,3840,3840,0
20250123,203800,492719385,3840,3840,3840,3840,0
20250123,203700,492719385,3840,3840,3840,3840,0
20250123,203600,492719385,3840,3840,3840,3840,0
20250123,203500,492719385,3840,3840,3840,3840,0
20250123,203400,492719385,3840,3840,3840,3840,0
20250123,203300,492719385,3840,3840,3840,3840,0
20250123,203200,492719385,3840,3840,3840,3840,0
20250123,203100,492719385,3840,3840,3840,3840,0
20250123,203000,492719385,3840,3840,3840,3840,0
20250123,202900,492719385,3840,3840,3840,3840,0
20250123,202800,492719385,3840,3840,3840,3840,0
20250123,202700,492719385,3840,3840,3840,3840,0
20250123,202600,492719385,3840,3840,3840,3840,0
20250123,202500,492719385,3840,3840,3840,3840,0
20250123,202400,492719385,3840,3840,3840,3840,0
20250123,202300,492719385,3840,3840,3840,3840,0
20250123,202200,492719385,3840,3840,3840,3840,0
20250123,202100,492719385,3840,3840,3840,3840,1298
20250123,202000,492719385,3840,3840,3840,3840,0
20250123,201900,492719385,3840,3840,3840,3840,0
20250123,201800,492719385,3840,3840,3840,3840,0
20250123,201700,492719385,3840,3840,3840,3840,0
20250123,201600,492719385,3840,3840,3840,3840,0
20250123,201500,492719385,3840,3840,3840,3840,0
20250123,201400,492719385,3840,3840,3840,3840,0
20250123,201300,492719385,3840,3840,3840,3840,0
20250123,201200,492719385,3840,3840,3840,3840,0
20250123,201100,492719385,3840,3840,3840,3840,0
20250123,201000,492719385,3840,3840,3840,3840,0
20250123,200900,492719385,3840,3840,3840,3840,0
20250123,200800,492719385,3840,3840,3840,3840,0
20250123,200700,492719385,3840,3840,3840,3840,0
20250123,200600,492719385,3840,3840,3840,3840,0
20250123,200500,492719385,3840,3840,3840,3840,0
20250123,200400,492719385,3840,3840,3840,3840,0
20250123,200300,492719385,3840,3840,3840,3840,0
20250123,200200,492719385,3840,3840,3840,3840,0
20250123,200100,492719385,3840,3840,3840,3840,0
20250123,200000,492719385,3840,3840,3840,3840,0
20250123,195900,492719385,3840,3840,3840,3840,0
20250123,195800,492719385,3840,3840,3840,3840,0
20250123,195700,492719385,3840,3840,3840,3840,0
20250123,195600,492719385,3840,3840,3840,3840,0
20250123,195500,492719385,3840,3840,3840,3840,0
20250123,195400,492719385,3840,3840,3840,3840,0
20250123,195300,492719385,3840,3840,3840,3840,0
20250123,195200,492719385,3840,3840,3840,3840,0
20250123,195100,492719385,3840,3840,3840,3840,1298
20250123,195000,492719385,3840,3840,3840,3840,0
20250123,194900,492719385,3840,3840,3840,3840,0
20250123,194800,492719385,3840,3840,3840,3840,0
20250123,194700,492719385,3840,3840,3840,3840,0
20250123,194600,492719385,3840,3840,3840,3840,0
20250123,194500,492719385,3840,3840,3840,3840,0
20250123,194400,492719385,3840,3840,3840,3840,0
20250123,194300,492719385,3840,3840,3840,3840,0
20250123,194200,492719385,3840,3840,3840,3840,0
20250123,194100,492719385,3840,3840,3840,3840,0
20250123,194000,492719385,3840,3840,3840,3840,0
20250123,193900,492719385,3840,3840,3840,3840,0
20250123,193800,492719385,3840,3840,3840,3840,0
20250123,193700,492719385,3840,3840,3840,3840,0
20250123,193600,492719385,3840,3840,3840,3840,0
20250123,193500,492719385,3840,3840,3840,3840,0
20250123,193400,492719385,3840,3840,3840,3840,0
20250123,193300,492719385,3840,3840,3840,3840,0
20250123,193200,492719385,3840,3840,3840,3840,0
20250123,193100,492719385,3840,3840,3840,3840,0
20250123,193000,492719385,3840,3840,3840,3840,0
20250123,192900,492719385,3840,3840,3840,3840,0
20250123,192800,492719385,3840,3840,3840,3840,0
20250123,192700,492719385,3840,3840,3840,3840,0
20250123,192600,492719385,3840,3840,3840,3840,0
20250123,192500,492719385,3840,3840,3840,3840,0
20250123,192400,492719385,3840,3840,3840,3840,0
20250123,192300,492719385,3840,3840,3840,3840,0
20250123,192200,492719385,3840,3840,3840,3840,0
20250123,192100,492719385,3840,3840,3840,3840,1298
20250123,192000,492719385,3840,3840,3840,3840,0
20250123,191900,492719385,3840,3840,3840,3840,0
20250123,191800,492719385,3840,3840,3840,3840,0
20250123,191700,492719385,3840,3840,3840,3840,0
20250123,191600,492719385,3840,3840,3840,3840,0
20250123,191500,492719385,3840,3840,3840,3840,0
20250123,191400,492719385,3840,3840,3840,3840,0
20250123,191300,492719385,3840,3840,3840,3840,0
20250123,191200,492719385,3840,3840,3840,3840,0
20250123,191100,492719385,3840,3840,3840,3840,0
20250123,191000,492719385,3840,3840,3840,3840,0
20250123,190900,492719385,3840,3840,3840,3840,0
20250123,190800,492719385,3840,3840,3840,3840,0
20250123,190700,492719385,3840,3840,3840,3840,0
20250123,190600,492719385,3840,3840,3840,3840,0
20250123,190500,492719385,3840,3840,3840,3840,0
20250123,190400,492719385,3840,3840,3840,3840,0
20250123,190300,492719385,3840,3840,3840,3840,0
20250123,190200,492719385,3840,3840,3840,3840,0
20250123,190100,492719385,3840,3840,3840,3840,0
20250123,190000,492719385,3840,3840,3840,3840,0
20250123,185900,492719385,3840,3840,3840,3840,0
20250123,185800,492719385,3840,3840,3840,3840,0
20250123,185700,492719385,3840,3840,3840,3840,0
20250123,185600,492719385,3840,3840,3840,3840,0
20250123,185500,492719385,3840,3840,3840,3840,0
20250123,185400,492719385,3840,3840,3840,3840,0
20250123,185300,492719385,3840,3840,3840,3840,0
20250123,185200,492719385,3840,3840,3840,3840,0
20250123,185100,492719385,3840,3840,3840,3840,1298
20250123,185000,492719385,3840,3840,3840,3840,0
20250123,184900,492719385,3840,3840,3840,3840,0
20250123,184800,492719385,3840,3840,3840,3840,0
20250123,184700,492719385,3840,3840,3840,3840,0
20250123,184600,492719385,3840,3840,3840,3840,0
20250123,184500,492719385,3840,3840,3840,3840,0
20250123,184400,492719385,3840,3840,3840,3840,0
20250123,184300,492719385,3840,3840,3840,3840,0
20250123,184200,492719385,3840,3840,3840,3840,0
20250123,184100,492719385,3840,3840,3840,3840,0
20250123,184000,492719385,3840,3840,3840,3840,0
20250123,183900,492719385,3840,3840,3840,3840,0
20250123,183800,492719385,3840,3840,3840,3840,0
20250123,183700,492719385,3840,3840,3840,3840,0
20250123,183600,492719385,3840,3840,3840,3840,0
20250123,183500,492719385,3840,3840,3840,3840,0
20250123,183400,492719385,3840,3840,3840,3840,0
20250123,183300,492719385,3840,3840,3840,3840,0
20250123,183200,492719385,3840,3840,3840,3840,0
20250123,183100,492719385,3840,3840,3840,3840,0
20250123,183000,492719385,3840,3840,3840,3840,0
20250123,182900,492719385,3840,3840,3840,3840,0
20250123,182800,492719385,3840,3840,3840,3840,0
20250123,182700,492719385,3840,3840,3840,3840,0
20250123,182600,492719385,3840,3840,3840,3840,0
20250123,182500,492719385,3840,3840,3840,3840,0
20250123,182400,492719385,3840,3840,3840,3840,0
20250123,182300,492719385,3840,3840,3840,3840,0
20250123,182200,492719385,3840,3840,3840,3840,0
20250123,182100,492719385,3840,3840,3840,3840,1298
20250123,182000,492719385,3840,3840,3840,3840,0
20250123,181900,492719385,3840,3840,3840,3840,0
20250123,181800,492719385,3840,3840,3840,3840,0
20250123,181700,492719385,3840,3840,3840,3840,0
20250123,181600,492719385,3840,3840,3840,3840,0
20250123,181500,492719385,3840,3840,3840,3840,0
20250123,181400,492719385,3840,3840,3840,3840,0
20250123,181300,492719385,3840,3840,3840,3840,0
20250123,181200,492719385,3840,3840,3840,3840,0
20250123,181100,492719385,3840,3840,3840,3840,0
20250123,181000,492719385,3840,3840,3840,3840,0
20250123,180900,492719385,3840,3840,3840,3840,0
20250123,180800,492719385,3840,3840,3840,3840,0
20250123,180700,492719385,3840,3840,3840,3840,0
20250123,180600,492719385,3840,3840,3840,3840,0
20250123,180500,492719385,3840,3840,3840,3840,0
20250123,180400,492719385,3840,3840,3840,3840,0
20250123,180300,492719385,3840,3840,3840,3840,0
20250123,180200,492719385,3840,3840,3840,3840,0
20250123,180100,492719385,3840,3840,3840,3840,0
20250123,180000,492719385,3840,3840,3840,3840,0
20250123,175900,492719385,3840,3840,3840,3840,0
20250123,175800,492719385,3840,3840,3840,3840,0
20250123,175700,492719385,3840,3840,3840,3840,0
20250123,175600,492719385,3840,3840,3840,3840,0
20250123,175500,492719385,3840,3840,3840,3840,0
20250123,175400,492719385,3840,3840,3840,3840,0
20250123,175300,492719385,3840,3840,3840,3840,0
20250123,175200,492719385,3840,3840,3840,3840,0
20250123,175100,492719385,3840,3840,3840,3840,1298
20250123,175000,492719385,3840,3840,3840,3840,0
20250123,174900,492719385,3840,3840,3840,3840,0
20250123,174800,492719385,3840,3840,3840,3840,0
20250123,174700,492719385,3840,3840,3840,3840,0
20250123,174600,492719385,3840,3840,3840,3840,0
20250123,174500,492719385,3840,3840,3840,3840,0
20250123,174400,492719385,3840,3840,3840,3840,0
20250123,174300,492719385,3840,3840,3840,3840,0
20250123,174200,492719385,3840,3840,3840,3840,0
20250123,174100,492719385,3840,3840,3840,3840,0
20250123,174000,492719385,3840,3840,3840,3840,0
20250123,173900,492719385,3840,3840,3840,3840,0
20250123,173800,492719385,3840,3840,3840,3840,0
20250123,173700,492719385,3840,3840,3840,3840,0
20250123,173600,492719385,3840,3840,3840,3840,0
20250123,173500,492719385,3840,3840,3840,3840,0
20250123,173400,492719385,3840,3840,3840,3840,0
20250123,173300,492719385,3840,3840,3840,3840,0
20250123,173200,492719385,3840,3840,3840,3840,0
20250123,173100,492719385,3840,3840,3840,3840,0
20250123,173000,492719385,3840,3840,3840,3840,0
20250123,172900,492719385,3840,3840,3840,3840,0
20250123,172800,492719385,3840,3840,3840,3840,0
20250123,172700,492719385,3840,3840,3840,3840,0
20250123,172600,492719385,3840,3840,3840,3840,0
20250123,172500,492719385,3840,3840,3840,3840,0
20250123,172400,492719385,3840,3840,3840,3840,0
20250123,172300,492719385,3840,3840,3840,3840,0
20250123,172200,492719385,3840,3840,3840,3840,0
20250123,172100,492719385,3840,3840,3840,3840,1298
20250123,172000,492719385,3840,3840,3840,3840,0
20250123,171900,492719385,3840,3840,3840,3840,0
20250123,171800,492719385,3840,3840,3840,3840,0
20250123,171700,492719385,3840,3840,3840,3840,0
20250123,171600,492719385,3840,3840,3840,3840,0
20250123,171500,492719385,3840,3840,3840,3840,0
20250123,171400,492719385,3840,3840,3840,3840,0
20250123,171300,492719385,3840,3840,3840,3840,0
20250123,171200,492719385,3840,3840,3840,3840,0
20250123,171100,492719385,3840,3840,3840,3840,0
20250123,171000,492719385,3840,3840,3840,3840,0
20250123,170900,492719385,3840,3840,3840,3840,0
20250123,170800,492719385,3840,3840,3840,3840,0
20250123,170700,492719385,3840,3840,3840,3840,0
20250123,170600,492719385,3840,3840,3840,3840,0
20250123,170500,492719385,3840,3840,3840,3840,0
20250123,170400,492719385,3840,3840,3840,3840,0
20250123,170300,492719385,3840,3840,3840,3840,0
20250123,170200,492719385,3840,3840,3840,3840,0
20250123,170100,492719385,3840,3840,3840,3840,0
20250123,170000,492719385,3840,3840,3840,3840,0
20250123,165900,492719385,3840,3840,3840,3840,0
20250123,165800,492719385,3840,3840,3840,3840,0
20250123,165700,492719385,3840,3840,3840,3840,0
20250123,165600,492719385,3840,3840,3840,3840,0
20250123,165500,492719385,3840,3840,3840,3840,0
20250123,165400,492719385,3840,3840,3840,3840,0
20250123,165300,492719385,3840,3840,3840,3840,0
20250123,165200,492719385,3840,3840,3840,3840,0
20250123,165100,492719385,3840,3840,3840,3840,1298
20250123,165000,492719385,3840,3840,3840,3840,0
20250123,164900,492719385,3840,3840,3840,3840,0
20250123,164800,492719385,3840,3840,3840,3840,0
20250123,164700,492719385,3840,3840,3840,3840,0
20250123,164600,492719385,3840,3840,3840,3840,0
20250123,164500,492719385,3840,3840,3840,3840,0
20250123,164400,492719385,3840,3840,3840,3840,0
20250123,164300,492719385,3840,3840,3840,3840,0
20250123,164200,492719385,3840,3840,3840,3840,0
20250123,164100,492719385,3840,3840,3840,3840,0
20250123,164000,492719385,3840,3840,3840,3840,0
20250123,163900,492719385,3840,3840,3840,3840,0
20250123,163800,492719385,3840,3840,3840,3840,0
20250123,163700,492719385,3840,3840,3840,3840,0
20250123,163600,492719385,3840,3840,3840,3840,0
20250123,163500,492719385,3840,3840,3840,3840,0
20250123,163400,492719385,3840,3840,3840,3840,0
20250123,163300,492719385,3840,3840,3840,3840,0
20250123,163200,492719385,3840,3840,3840,3840,0
20250123,163100,492719385,3840,3840,3840,3840,0
20250123,163000,492719385,3840,3840,3840,3840,0
20250123,162900,492719385,3840,3840,3840,3840,0
20250123,162800,492719385,3840,3840,3840,3840,0
20250123,162700,492719385,3840,3840,3840,3840,0
20250123,162600,492719385,3840,3840,3840,3840,0
20250123,162500,492719385,3840,3840,3840,3840,0
20250123,162400,492719385,3840,3840,3840,3840,0
20250123,162300,492719385,3840,3840,3840,3840,0
20250123,162200,492719385,3840,3840,3840,3840,0
20250123,162100,492719385,3840,3840,3840,3840,1298
20250123,162000,492719385,3840,3840,3840,3840,0
20250123,161900,492719385,3840,3840,3840,3840,0
20250123,161800,492719385,3840,3840,3840,3840,0
20250123,161700,492719385,3840,3840,3840,3840,0
20250123,161600,492719385,3840,3840,3840,3840,0
20250123,161500,492719385,3840,3840,3840,3840,0
20250123,161400,492719385,3840,3840,3840,3840,0
20250123,161300,492719385,3840,3840,3840,3840,0
20250123,161200,492719385,3840,3840,3840,3840,0
20250123,161100,492719385,3840,3840,3840,3840,0
20250123,161000,492719385,3840,3840,3840,3840,0
20250123,160900,492719385,3840,3840,3840,3840,0
20250123,160800,492719385,3840,3840,3840,3840,0
20250123,160700,492719385,3840,3840,3840,3840,0
20250123,160600,492719385,3840,3840,3840,3840,0
20250123,160500,492719385,3840,3840,3840,3840,0
20250123,160400,492719385,3840,3840,3840,3840,0
20250123,160300,492719385,3840,3840,3840,3840,0
20250123,160200,492719385,3840,3840,3840,3840,0
20250123,160100,492719385,3840,3840,3840,3840,0
20250123,160000,492719385,3840,3840,3840,3840,0
20250123,155900,492719385,3840,3840,3840,3840,0
20250123,155800,492719385,3840,3840,3840,3840,0
20250123,155700,492719385,3840,3840,3840,3840,0
20250123,155600,492719385,3840,3840,3840,3840,0
20250123,155500,492719385,3840,3840,3840,3840,0
20250123,155400,492719385,3840,3840,3840,3840,0
20250123,155300,492719385,3840,3840,3840,3840,0
20250123,155200,492719385,3840,3840,3840,3840,0
20250123,155100,492719385,3840,3840,3840,3840,1298
20250123,155000,492719385,3840,3840,3840,3840,0
20250123,154900,492719385,3840,3840,3840,3840,0
20250123,154800,492719385,3840,3840,3840,3840,0
20250123,154700,492719385,3840,3840,3840,3840,0
20250123,154600,492719385,3840,3840,3840,3840,0
20250123,154500,492719385,3840,3840,3840,3840,0
20250123,154400,492719385,3840,3840,3840,3840,0
20250123,154300,492719385,3840,3840,3840,3840,0
20250123,154200,492719385,3840,3840,3840,3840,0
20250123,154100,492719385,3840,3840,3840,3840,0
20250123,154000,492719385,3840,3840,3840,3840,0
20250123,153900,492719385,3840,3840,3840,3840,0
20250123,153800,492719385,3840,3840,3840,3840,0
20250123,153700,492719385,3840,3840,3840,3840,0
20250123,153600,492719385,3840,3840,3840,3840,0
20250123,153500,492719385,3840,3840,3840,3840,0
20250123,153400,492719385,3840,3840,3840,3840,0
20250123,153300,492719385,3840,3840,3840,3840,0
20250123,153200,492719385,3840,3840,3840,3840,0
20250123,153100,492719385,3840,3840,3840,3840,0
20250123,153000,492719385,3840,3840,3840,3840,1298
20250123,152900,487735065,3830,3830,3830,3830,0
20250123,152800,487735065,3830,3830,3830,3830,0
20250123,152700,487735065,3830,3830,3830,3830,0
20250123,152600,487735065,3830,3830,3830,3830,0
20250123,152500,487735065,3830,3830,3830,3830,0
20250123,152400,487735065,3830,3830,3830,3830,0
20250123,152300,487735065,3830,3830,3830,3830,0
20250123,152200,487735065,3830,3830,3830,3830,0
20250123,152100,487735065,3830,3830,3830,3830,0
20250123,152000,487735065,3830,3830,3830,3830,0
20250123,151900,487735065,3830,3830,3830,3830,0
20250123,151800,487735065,3830,3830,3830,3830,0
20250123,151700,487735065,3830,3830,3830,3830,0
20250123,151600,487735065,3830,3830,3830,3830,127
20250123,151500,487248655,3815,3815,3815,3815,67
20250123,151400,486993050,3810,3810,3810,3810,25
20250123,151300,486897800,3810,3810,3810,3810,0
20250123,151200,486897800,3810,3815,3815,3810,2400
20250123,151100,477751530,3820,3825,3825,3815,3082
20250123,151000,465976215,3830,3835,3840,3830,653
20250123,150900,463475030,3840,3840,3840,3840,39
20250123,150800,463325270,3835,3835,3835,3835,50
20250123,150700,463133520,3835,3835,3835,3835,86
20250123,150600,462803710,3835,3835,3835,3835,0
20250123,150500,462803710,3835,3835,3835,3835,0
20250123,150400,462803710,3835,3835,3835,3835,0
20250123,150300,462803710,3835,3830,3835,3830,101
20250123,150200,462416380,3835,3835,3835,3835,1
20250123,150100,462412545,3835,3835,3835,3830,1001
20250123,150000,458576210,3830,3830,3830,3830,130
20250123,145900,458078310,3830,3830,3830,3830,176
20250123,145800,457404230,3830,3830,3830,3830,113
20250123,145700,456971440,3830,3830,3830,3830,451
20250123,145600,455244110,3830,3830,3830,3830,0
20250123,145500,455244110,3830,3835,3835,3830,51
20250123,145400,455048680,3830,3830,3830,3830,1997
20250123,145300,447400170,3830,3835,3835,3830,1538
20250123,145200,441509625,3830,3830,3830,3830,57
20250123,145100,441291315,3830,3830,3830,3830,69
20250123,145000,441027045,3835,3835,3835,3830,102
20250123,144900,440636230,3830,3835,3835,3830,2200
20250123,144800,432199835,3835,3835,3835,3835,44
20250123,144700,432031095,3840,3840,3840,3840,0
20250123,144600,432031095,3840,3835,3840,3835,64
20250123,144500,431785605,3835,3835,3835,3835,104
20250123,144400,431386765,3840,3835,3840,3835,11
20250123,144300,431344575,3835,3845,3845,3835,886
20250123,144200,427942640,3845,3845,3845,3845,374
20250123,144100,426504610,3845,3845,3845,3845,89
20250123,144000,426162405,3845,3845,3845,3845,43
20250123,143900,425997070,3845,3845,3845,3845,0
20250123,143800,425997070,3845,3845,3845,3845,45
20250123,143700,425824045,3845,3845,3845,3845,0
20250123,143600,425824045,3845,3850,3850,3845,143
20250123,143500,425273565,3850,3850,3850,3850,0
20250123,143400,425273565,3850,3850,3850,3850,0
20250123,143300,425273565,3850,3850,3850,3850,0
20250123,143200,425273565,3850,3850,3850,3850,0
20250123,143100,425273565,3850,3850,3850,3850,0
20250123,143000,425273565,3850,3850,3850,3850,0
20250123,142900,425273565,3850,3850,3850,3850,3
20250123,142800,425262015,3850,3850,3850,3850,0
20250123,142700,425262015,3850,3850,3850,3850,0
20250123,142600,425262015,3850,3850,3850,3850,0
20250123,142500,425262015,3850,3850,3850,3850,367
20250123,142400,423849065,3845,3840,3845,3840,198
20250123,142300,423088020,3840,3840,3840,3840,0
20250123,142200,423088020,3840,3840,3840,3840,0
20250123,142100,423088020,3840,3840,3840,3840,0
20250123,142000,423088020,3840,3845,3845,3840,545
20250123,141900,420994910,3845,3845,3845,3845,0
20250123,141800,420994910,3845,3845,3845,3845,32
20250123,141700,420871870,3845,3845,3845,3845,0
20250123,141600,420871870,3845,3845,3845,3845,0
20250123,141500,420871870,3845,3845,3845,3845,7
20250123,141400,420844955,3850,3850,3850,3850,1
20250123,141300,420841105,3835,3835,3835,3835,0
20250123,141200,420841105,3835,3835,3835,3835,0
20250123,141100,420841105,3835,3835,3835,3835,0
20250123,141000,420841105,3835,3835,3835,3835,0
20250123,140900,420841105,3835,3835,3835,3835,0
20250123,140800,420841105,3835,3835,3835,3835,54
20250123,140700,420634015,3845,3845,3845,3845,34
20250123,140600,420503285,3835,3840,3840,3835,168
20250123,140500,419858450,3835,3840,3840,3835,69
20250123,140400,419593720,3840,3840,3840,3840,5
20250123,140300,419574520,3845,3845,3845,3845,10
20250123,140200,419536070,3835,3835,3835,3835,84
20250123,140100,419213930,3850,3845,3850,3835,1811
20250123,140000,412262595,3840,3840,3840,3840,0
20250123,135900,412262595,3840,3840,3840,3840,86
20250123,135800,411932355,3845,3845,3845,3845,400
20250123,135700,410394355,3840,3845,3845,3840,54
20250123,135600,410186990,3840,3840,3840,3840,99
20250123,135500,409806830,3840,3840,3840,3840,0
20250123,135400,409806830,3840,3840,3840,3840,35
20250123,135300,409672430,3840,3840,3840,3840,56
20250123,135200,409457390,3840,3840,3840,3840,46
20250123,135100,409280750,3840,3840,3840,3840,62
20250123,135000,409042670,3840,3845,3845,3840,45
20250123,134900,408869865,3840,3840,3840,3840,58
20250123,134800,408647145,3845,3845,3845,3845,71
20250123,134700,408374150,3845,3845,3845,3845,0
20250123,134600,408374150,3845,3845,3845,3845,0
20250123,134500,408374150,3845,3845,3845,3845,68
20250123,134400,408112690,3850,3850,3850,3850,1
20250123,134300,408108840,3845,3845,3845,3845,42
20250123,134200,407947350,3840,3840,3840,3840,0
20250123,134100,407947350,3840,3840,3840,3840,56
20250123,134000,407732310,3840,3840,3840,3840,320
20250123,133900,406503510,3860,3840,3860,3840,150
20250123,133800,405926510,3835,3850,3850,3835,4863
20250123,133700,387240430,3855,3855,3855,3855,0
20250123,133600,387240430,3855,3855,3855,3855,30
20250123,133500,387124780,3855,3855,3855,3855,200
20250123,133400,386353780,3860,3860,3860,3860,13
20250123,133300,386303600,3860,3860,3860,3860,600
20250123,133200,383987600,3860,3860,3860,3860,20
20250123,133100,383910400,3860,3860,3860,3860,0
20250123,133000,383910400,3860,3860,3860,3860,0
20250123,132900,383910400,3860,3860,3860,3860,257
20250123,132800,382918380,3865,3865,3865,3865,0
20250123,132700,382918380,3865,3865,3865,3865,2
20250123,132600,382910650,3865,3865,3865,3865,0
20250123,132500,382910650,3865,3865,3865,3865,0
20250123,132400,382910650,3865,3865,3865,3865,0
20250123,132300,382910650,3865,3865,3865,3865,1
20250123,132200,382906785,3865,3865,3865,3865,1
20250123,132100,382902920,3860,3860,3860,3860,0
20250123,132000,382902920,3860,3865,3865,3860,86
20250123,131900,382570795,3865,3865,3865,3865,0
20250123,131800,382570795,3865,3865,3865,3865,0
20250123,131700,382570795,3865,3865,3865,3865,167
20250123,131600,381925340,3860,3860,3860,3860,0
20250123,131500,381925340,3860,3860,3860,3860,0
20250123,131400,381925340,3860,3860,3860,3860,109
20250123,131300,381504600,3865,3865,3865,3865,0
20250123,131200,381504600,3865,3865,3865,3865,100
20250123,131100,381118100,3865,3865,3865,3865,0
20250123,131000,381118100,3865,3865,3865,3865,0
20250123,130900,381118100,3865,3865,3865,3865,77
20250123,130800,380820495,3865,3865,3865,3865,0
20250123,130700,380820495,3865,3865,3865,3865,5
20250123,130600,380801170,3865,3865,3865,3865,0
20250123,130500,380801170,3865,3865,3865,3865,37
20250123,130400,380658165,3865,3865,3865,3865,25
20250123,130300,380561540,3865,3865,3865,3865,0
20250123,130200,380561540,3865,3865,3865,3865,175
20250123,130100,379885165,3860,3860,3860,3860,0
20250123,130000,379885165,3860,3860,3860,3860,0
20250123,125900,379885165,3860,3860,3860,3860,0
20250123,125800,379885165,3860,3855,3860,3855,198
20250123,125700,379121490,3850,3850,3850,3850,61
20250123,125600,378886640,3850,3850,3850,3850,0
20250123,125500,378886640,3850,3850,3850,3850,43
20250123,125400,378721090,3850,3850,3850,3850,533
20250123,125300,376669040,3850,3850,3850,3850,2
20250123,125200,376661340,3850,3850,3850,3850,32
20250123,125100,376538140,3855,3850,3855,3850,40
20250123,125000,376384090,3850,3855,3855,3850,2035
20250123,124900,368544340,3855,3860,3865,3855,1200
20250123,124800,363916375,3860,3855,3860,3855,87
20250123,124700,363580815,3855,3855,3855,3855,0
20250123,124600,363580815,3855,3860,3860,3855,769
20250123,124500,360615870,3860,3860,3860,3860,300
20250123,124400,359457870,3865,3865,3865,3865,0
20250123,124300,359457870,3865,3865,3865,3865,0
20250123,124200,359457870,3865,3865,3865,3865,9
20250123,124100,359423085,3865,3865,3865,3865,86
20250123,124000,359090695,3865,3865,3865,3865,0
20250123,123900,359090695,3865,3865,3865,3865,0
20250123,123800,359090695,3865,3865,3865,3865,0
20250123,123700,359090695,3865,3865,3865,3865,300
20250123,123600,357931195,3860,3860,3860,3860,70
20250123,123500,357660995,3865,3865,3865,3865,1
20250123,123400,357657130,3860,3860,3860,3860,15
20250123,123300,357599230,3860,3860,3860,3860,1
20250123,123200,357595370,3865,3865,3865,3865,50
20250123,123100,357402120,3865,3865,3865,3865,0
20250123,123000,357402120,3865,3865,3865,3865,0
20250123,122900,357402120,3865,3865,3865,3865,0
20250123,122800,357402120,3865,3865,3865,3865,0
20250123,122700,357402120,3865,3865,3865,3865,0
20250123,122600,357402120,3865,3865,3865,3865,100
20250123,122500,357015620,3865,3865,3865,3865,0
20250123,122400,357015620,3865,3865,3865,3865,0
20250123,122300,357015620,3865,3865,3865,3865,288
20250123,122200,355902500,3865,3865,3865,3865,49
20250123,122100,355713115,3865,3860,3865,3860,267
20250123,122000,354682240,3865,3865,3865,3865,94
20250123,121900,354318930,3865,3865,3865,3865,10
20250123,121800,354280280,3860,3860,3860,3860,0
20250123,121700,354280280,3860,3865,3865,3860,137
20250123,121600,353750880,3865,3865,3865,3865,89
20250123,121500,353406895,3860,3860,3860,3860,0
20250123,121400,353406895,3860,3865,3865,3860,110
20250123,121300,352982265,3865,3865,3865,3865,34
20250123,121200,352850855,3860,3870,3870,3860,41
20250123,121100,352692195,3865,3865,3865,3865,0
20250123,121000,352692195,3865,3865,3865,3865,112
20250123,120900,352259315,3865,3865,3865,3865,0
20250123,120800,352259315,3865,3865,3865,3860,88
20250123,120700,351919380,3865,3865,3865,3865,245
20250123,120600,350972455,3860,3860,3860,3860,0
20250123,120500,350972455,3860,3860,3860,3860,0
20250123,120400,350972455,3860,3860,3860,3860,0
20250123,120300,350972455,3860,3860,3860,3860,0
20250123,120200,350972455,3860,3860,3860,3860,133
20250123,120100,350459075,3860,3860,3860,3860,50
20250123,120000,350266075,3860,3855,3860,3855,341
20250123,115900,348950815,3855,3865,3865,3855,340
20250123,115800,347637915,3865,3865,3865,3865,0
20250123,115700,347637915,3865,3870,3870,3865,300
20250123,115600,346478365,3870,3870,3870,3870,194
20250123,115500,345727585,3875,3875,3875,3875,100
20250123,115400,345340085,3870,3870,3870,3870,0
20250123,115300,345340085,3870,3870,3870,3870,0
20250123,115200,345340085,3870,3870,3870,3870,0
20250123,115100,345340085,3870,3870,3870,3870,37
20250123,115000,345196895,3865,3865,3865,3865,0
20250123,114900,345196895,3865,3900,3910,3865,59
20250123,114800,344968350,3875,3855,3875,3855,524
20250123,114700,342942535,3855,3855,3855,3835,9289
20250123,114600,307264245,3860,3865,3865,3860,1373
20250123,114500,301959640,3865,3865,3870,3865,210
20250123,114400,301147985,3895,3900,3915,3860,12193
20250123,114300,253882465,3915,3910,3915,3905,2462
20250123,114200,244261900,3910,3910,3910,3910,0
20250123,114100,244261900,3910,3910,3910,3910,35
20250123,114000,244125050,3910,3910,3910,3910,37
20250123,113900,243980380,3910,3910,3910,3910,48
20250123,113800,243792700,3910,3915,3915,3910,1064
20250123,113700,239627795,3915,3915,3915,3915,52
20250123,113600,239424215,3915,3915,3915,3915,0
20250123,113500,239424215,3915,3915,3915,3915,51
20250123,113400,239224550,3915,3915,3915,3915,54
20250123,113300,239013140,3920,3915,3920,3915,45
20250123,113200,238836935,3915,3915,3915,3915,55
20250123,113100,238621610,3915,3915,3915,3915,54
20250123,113000,238410200,3915,3915,3915,3915,0
20250123,112900,238410200,3915,3915,3915,3915,0
20250123,112800,238410200,3915,3915,3915,3915,42
20250123,112700,238245770,3915,3915,3915,3915,0
20250123,112600,238245770,3915,3915,3915,3915,51
20250123,112500,238046105,3915,3915,3915,3915,53
20250123,112400,237838610,3920,3920,3920,3920,60
20250123,112300,237603410,3920,3920,3920,3920,0
20250123,112200,237603410,3920,3920,3920,3920,33
20250123,112100,237474050,3920,3920,3920,3920,135
20250123,112000,236944850,3920,3920,3920,3920,568
20250123,111900,234718290,3920,3920,3920,3920,33
20250123,111800,234588930,3920,3920,3920,3920,62
20250123,111700,234345890,3920,3920,3920,3920,0
20250123,111600,234345890,3920,3920,3920,3920,37
20250123,111500,234200850,3920,3920,3920,3920,0
20250123,111400,234200850,3920,3920,3920,3920,94
20250123,111300,233832370,3925,3925,3925,3925,421
20250123,111200,232179945,3925,3925,3925,3925,1
20250123,111100,232176020,3925,3925,3925,3925,0
20250123,111000,232176020,3925,3925,3925,3925,0
20250123,110900,232176020,3925,3925,3925,3925,0
20250123,110800,232176020,3925,3925,3925,3925,0
20250123,110700,232176020,3925,3925,3925,3925,238
20250123,110600,231241870,3925,3925,3925,3925,0
20250123,110500,231241870,3925,3925,3925,3925,0
20250123,110400,231241870,3925,3925,3925,3925,0
20250123,110300,231241870,3925,3925,3925,3925,39
20250123,110200,231088795,3925,3925,3925,3925,149
20250123,110100,230503970,3925,3925,3925,3925,0
20250123,110000,230503970,3925,3925,3925,3925,0
20250123,105900,230503970,3925,3925,3925,3925,0
20250123,105800,230503970,3925,3925,3925,3925,640
20250123,105700,227991970,3925,3925,3925,3925,5844
20250123,105600,205054270,3925,3925,3925,3925,0
20250123,105500,205054270,3925,3925,3925,3925,0
20250123,105400,205054270,3925,3930,3930,3925,1873
20250123,105300,197702690,3925,3930,3930,3925,10000
20250123,105200,158443555,3930,3930,3930,3930,435
20250123,105100,156734005,3935,3935,3935,3935,0
20250123,105000,156734005,3935,3940,3940,3930,451
20250123,104900,154959345,3940,3940,3940,3940,0
20250123,104800,154959345,3940,3940,3940,3940,0
20250123,104700,154959345,3940,3940,3940,3940,0
20250123,104600,154959345,3940,3945,3945,3940,29
20250123,104500,154845070,3940,3945,3945,3940,44
20250123,104400,154671685,3945,3945,3945,3945,82
20250123,104300,154348195,3940,3945,3945,3940,80
20250123,104200,154032895,3955,3955,3955,3955,0
20250123,104100,154032895,3955,3955,3955,3955,30
20250123,104000,153914245,3955,3950,3955,3950,61
20250123,103900,153673290,3950,3950,3950,3950,0
20250123,103800,153673290,3950,3960,3960,3945,450
20250123,103700,151894770,3960,3965,3965,3960,25
20250123,103600,151795655,3960,3955,3960,3955,149
20250123,103500,151205760,3960,3945,3960,3945,434
20250123,103400,149487930,3945,3940,3945,3930,355
20250123,103300,148089695,3940,3940,3940,3940,56
20250123,103200,147869055,3930,3940,3940,3930,440
20250123,103100,146137380,3940,3960,3960,3940,1249
20250123,103000,141198740,3965,3965,3965,3960,381
20250123,102900,139688100,3960,3960,3960,3960,436
20250123,102800,137961540,3960,3960,3965,3960,106
20250123,102700,137541765,3960,3960,3960,3960,40
20250123,102600,137383365,3965,3955,3965,3955,537
20250123,102500,135257215,3955,3935,3955,3935,1931
20250123,102400,127637180,3935,3935,3935,3935,0
20250123,102300,127637180,3935,3930,3935,3930,304
20250123,102200,126441970,3930,3930,3930,3930,0
20250123,102100,126441970,3930,3930,3930,3930,0
20250123,102000,126441970,3930,3930,3930,3930,0
20250123,101900,126441970,3930,3935,3935,3930,616
20250123,101800,124019265,3930,3930,3930,3930,131
20250123,101700,123504435,3925,3930,3930,3925,2
20250123,101600,123496580,3925,3930,3930,3925,148
20250123,101500,122915500,3930,3930,3930,3930,0
20250123,101400,122915500,3930,3930,3930,3930,0
20250123,101300,122915500,3930,3930,3930,3930,0
20250123,101200,122915500,3930,3930,3930,3930,0
20250123,101100,122915500,3930,3935,3935,3930,8
20250123,101000,122884025,3935,3935,3935,3935,0
20250123,100900,122884025,3935,3935,3935,3935,0
20250123,100800,122884025,3935,3935,3935,3935,1
20250123,100700,122880090,3935,3935,3935,3935,12
20250123,100600,122832870,3930,3930,3930,3930,0
20250123,100500,122832870,3930,3930,3930,3930,336
20250123,100400,121512390,3925,3930,3930,3925,1407
20250123,100300,115988595,3935,3935,3935,3935,0
20250123,100200,115988595,3935,3935,3935,3935,0
20250123,100100,115988595,3935,3935,3935,3935,0
20250123,100000,115988595,3935,3935,3940,3935,1604
20250123,095900,109675300,3930,3930,3930,3930,0
20250123,095800,109675300,3930,3930,3930,3930,1
20250123,095700,109671370,3935,3935,3935,3935,1754
20250123,095600,102769380,3935,3935,3935,3935,0
20250123,095500,102769380,3935,3935,3935,3935,100
20250123,095400,102375880,3940,3940,3940,3940,10
20250123,095300,102336480,3940,3940,3940,3940,12
20250123,095200,102289200,3940,3935,3940,3935,1085
20250123,095100,98018510,3935,3935,3935,3935,99
20250123,095000,97628945,3935,3930,3935,3930,657
20250123,094900,95046735,3930,3935,3935,3930,89
20250123,094800,94696585,3935,3940,3940,3935,31
20250123,094700,94574595,3940,3940,3940,3940,19
20250123,094600,94499735,3935,3935,3935,3935,200
20250123,094500,93712735,3935,3950,3950,3935,2397
20250123,094400,84263140,3950,3955,3955,3950,258
20250123,094300,83243700,3955,3970,3970,3955,1520
20250123,094200,77224395,3975,3910,3975,3910,3534
20250123,094100,63279825,3910,3915,3915,3910,33
20250123,094000,63150635,3910,3910,3910,3910,1
20250123,093900,63146725,3940,3920,3940,3920,151
20250123,093800,62552520,3915,3915,3915,3915,106
20250123,093700,62137530,3920,3915,3920,3915,32
20250123,093600,62012195,3915,3915,3915,3915,49
20250123,093500,61820360,3920,3915,3920,3915,125
20250123,093400,61330700,3910,3910,3915,3910,374
20250123,093300,59867075,3905,3920,3930,3905,3869
20250123,093200,44745740,3930,3915,3930,3915,351
20250123,093100,43369265,3910,3910,3910,3910,14
20250123,093000,43314525,3910,3910,3910,3910,1
20250123,092900,43310615,3920,3920,3920,3920,0
20250123,092800,43310615,3920,3925,3925,3910,163
20250123,092700,42673035,3910,3930,3930,3910,1010
20250123,092600,38723735,3915,3925,3925,3915,250
20250123,092500,37744900,3930,3930,3930,3930,0
20250123,092400,37744900,3930,3915,3930,3915,239
20250123,092300,36808335,3910,3910,3910,3910,908
20250123,092200,33258055,3905,3910,3910,3905,91
20250123,092100,32902650,3905,3905,3910,3905,243
20250123,092000,31953685,3910,3910,3910,3910,3
20250123,091900,31941955,3910,3910,3910,3910,301
20250123,091800,30765045,3925,3925,3925,3925,0
20250123,091700,30765045,3925,3925,3925,3925,19
20250123,091600,30690470,3930,3930,3930,3930,221
20250123,091500,29821940,3930,3930,3930,3930,301
20250123,091400,28639010,3930,3905,3930,3905,314
20250123,091300,27408805,3915,3910,3915,3910,169
20250123,091200,26747965,3905,3920,3920,3905,903
20250123,091100,23217465,3910,3910,3910,3910,1
20250123,091000,23213555,3920,3920,3920,3920,273
20250123,090900,22143395,3925,3910,3925,3910,169
20250123,090800,21480495,3910,3910,3910,3910,0
20250123,090700,21480495,3910,3910,3910,3910,0
20250123,090600,21480495,3910,3920,3920,3910,311
20250123,090500,20261435,3925,3930,3930,3925,709
20250123,090400,17476610,3925,3945,3945,3925,11
20250123,090300,17433235,3945,3945,3945,3945,39
20250123,090200,17279380,3940,3935,3940,3935,52
20250123,090100,17074735,3930,3925,3930,3925,234
20250123,090000,16155300,3925,3925,3925,3925,4116