stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,215500,536000,26800,26800,26800,26800,20
20250124,215400,536000,26800,26800,26800,26800,0
20250124,215300,536000,26800,26800,26800,26800,0
20250124,215200,536000,26800,26800,26800,26800,0
20250124,215100,536000,26800,26800,26800,26800,0
20250124,215000,536000,26800,26800,26800,26800,0
20250124,214900,536000,26800,26800,26800,26800,0
20250124,214800,536000,26800,26800,26800,26800,0
20250124,214700,536000,26800,26800,26800,26800,0
20250124,214600,536000,26800,26800,26800,26800,0
20250124,214500,536000,26800,26800,26800,26800,0
20250124,214400,536000,26800,26800,26800,26800,0
20250124,214300,536000,26800,26800,26800,26800,0
20250124,214200,536000,26800,26800,26800,26800,0
20250124,214100,536000,26800,26800,26800,26800,0
20250124,214000,536000,26800,26800,26800,26800,0
20250124,213900,536000,26800,26800,26800,26800,0
20250124,213800,536000,26800,26800,26800,26800,0
20250124,213700,536000,26800,26800,26800,26800,0
20250124,213600,536000,26800,26800,26800,26800,0
20250124,213500,536000,26800,26800,26800,26800,0
20250124,213400,536000,26800,26800,26800,26800,0
20250124,213300,536000,26800,26800,26800,26800,0
20250124,213200,536000,26800,26800,26800,26800,0
20250124,213100,536000,26800,26800,26800,26800,0
20250124,213000,536000,26800,26800,26800,26800,0
20250124,212900,536000,26800,26800,26800,26800,0
20250124,212800,536000,26800,26800,26800,26800,0
20250124,212700,536000,26800,26800,26800,26800,0
20250124,212600,536000,26800,26800,26800,26800,0
20250124,212500,536000,26800,26800,26800,26800,20
20250124,212400,536000,26800,26800,26800,26800,0
20250124,212300,536000,26800,26800,26800,26800,0
20250124,212200,536000,26800,26800,26800,26800,0
20250124,212100,536000,26800,26800,26800,26800,0
20250124,212000,536000,26800,26800,26800,26800,0
20250124,211900,536000,26800,26800,26800,26800,0
20250124,211800,536000,26800,26800,26800,26800,0
20250124,211700,536000,26800,26800,26800,26800,0
20250124,211600,536000,26800,26800,26800,26800,0
20250124,211500,536000,26800,26800,26800,26800,0
20250124,211400,536000,26800,26800,26800,26800,0
20250124,211300,536000,26800,26800,26800,26800,0
20250124,211200,536000,26800,26800,26800,26800,0
20250124,211100,536000,26800,26800,26800,26800,0
20250124,211000,536000,26800,26800,26800,26800,0
20250124,210900,536000,26800,26800,26800,26800,0
20250124,210800,536000,26800,26800,26800,26800,0
20250124,210700,536000,26800,26800,26800,26800,0
20250124,210600,536000,26800,26800,26800,26800,0
20250124,210500,536000,26800,26800,26800,26800,0
20250124,210400,536000,26800,26800,26800,26800,0
20250124,210300,536000,26800,26800,26800,26800,0
20250124,210200,536000,26800,26800,26800,26800,0
20250124,210100,536000,26800,26800,26800,26800,0
20250124,210000,536000,26800,26800,26800,26800,0
20250124,205900,536000,26800,26800,26800,26800,0
20250124,205800,536000,26800,26800,26800,26800,0
20250124,205700,536000,26800,26800,26800,26800,0
20250124,205600,536000,26800,26800,26800,26800,0
20250124,205500,536000,26800,26800,26800,26800,20
20250124,205400,536000,26800,26800,26800,26800,0
20250124,205300,536000,26800,26800,26800,26800,0
20250124,205200,536000,26800,26800,26800,26800,0
20250124,205100,536000,26800,26800,26800,26800,0
20250124,205000,536000,26800,26800,26800,26800,0
20250124,204900,536000,26800,26800,26800,26800,0
20250124,204800,536000,26800,26800,26800,26800,0
20250124,204700,536000,26800,26800,26800,26800,0
20250124,204600,536000,26800,26800,26800,26800,0
20250124,204500,536000,26800,26800,26800,26800,0
20250124,204400,536000,26800,26800,26800,26800,0
20250124,204300,536000,26800,26800,26800,26800,0
20250124,204200,536000,26800,26800,26800,26800,0
20250124,204100,536000,26800,26800,26800,26800,0
20250124,204000,536000,26800,26800,26800,26800,0
20250124,203900,536000,26800,26800,26800,26800,0
20250124,203800,536000,26800,26800,26800,26800,0
20250124,203700,536000,26800,26800,26800,26800,0
20250124,203600,536000,26800,26800,26800,26800,0
20250124,203500,536000,26800,26800,26800,26800,0
20250124,203400,536000,26800,26800,26800,26800,0
20250124,203300,536000,26800,26800,26800,26800,0
20250124,203200,536000,26800,26800,26800,26800,0
20250124,203100,536000,26800,26800,26800,26800,0
20250124,203000,536000,26800,26800,26800,26800,0
20250124,202900,536000,26800,26800,26800,26800,0
20250124,202800,536000,26800,26800,26800,26800,0
20250124,202700,536000,26800,26800,26800,26800,0
20250124,202600,536000,26800,26800,26800,26800,0
20250124,202500,536000,26800,26800,26800,26800,20
20250124,202400,536000,26800,26800,26800,26800,0
20250124,202300,536000,26800,26800,26800,26800,0
20250124,202200,536000,26800,26800,26800,26800,0
20250124,202100,536000,26800,26800,26800,26800,0
20250124,202000,536000,26800,26800,26800,26800,0
20250124,201900,536000,26800,26800,26800,26800,0
20250124,201800,536000,26800,26800,26800,26800,0
20250124,201700,536000,26800,26800,26800,26800,0
20250124,201600,536000,26800,26800,26800,26800,0
20250124,201500,536000,26800,26800,26800,26800,0
20250124,201400,536000,26800,26800,26800,26800,0
20250124,201300,536000,26800,26800,26800,26800,0
20250124,201200,536000,26800,26800,26800,26800,0
20250124,201100,536000,26800,26800,26800,26800,0
20250124,201000,536000,26800,26800,26800,26800,0
20250124,200900,536000,26800,26800,26800,26800,0
20250124,200800,536000,26800,26800,26800,26800,0
20250124,200700,536000,26800,26800,26800,26800,0
20250124,200600,536000,26800,26800,26800,26800,0
20250124,200500,536000,26800,26800,26800,26800,0
20250124,200400,536000,26800,26800,26800,26800,0
20250124,200300,536000,26800,26800,26800,26800,0
20250124,200200,536000,26800,26800,26800,26800,0
20250124,200100,536000,26800,26800,26800,26800,0
20250124,200000,536000,26800,26800,26800,26800,0
20250124,195900,536000,26800,26800,26800,26800,0
20250124,195800,536000,26800,26800,26800,26800,0
20250124,195700,536000,26800,26800,26800,26800,0
20250124,195600,536000,26800,26800,26800,26800,0
20250124,195500,536000,26800,26800,26800,26800,20
20250124,195400,536000,26800,26800,26800,26800,0
20250124,195300,536000,26800,26800,26800,26800,0
20250124,195200,536000,26800,26800,26800,26800,0
20250124,195100,536000,26800,26800,26800,26800,0
20250124,195000,536000,26800,26800,26800,26800,0
20250124,194900,536000,26800,26800,26800,26800,0
20250124,194800,536000,26800,26800,26800,26800,0
20250124,194700,536000,26800,26800,26800,26800,0
20250124,194600,536000,26800,26800,26800,26800,0
20250124,194500,536000,26800,26800,26800,26800,0
20250124,194400,536000,26800,26800,26800,26800,0
20250124,194300,536000,26800,26800,26800,26800,0
20250124,194200,536000,26800,26800,26800,26800,0
20250124,194100,536000,26800,26800,26800,26800,0
20250124,194000,536000,26800,26800,26800,26800,0
20250124,193900,536000,26800,26800,26800,26800,0
20250124,193800,536000,26800,26800,26800,26800,0
20250124,193700,536000,26800,26800,26800,26800,0
20250124,193600,536000,26800,26800,26800,26800,0
20250124,193500,536000,26800,26800,26800,26800,0
20250124,193400,536000,26800,26800,26800,26800,0
20250124,193300,536000,26800,26800,26800,26800,0
20250124,193200,536000,26800,26800,26800,26800,0
20250124,193100,536000,26800,26800,26800,26800,0
20250124,193000,536000,26800,26800,26800,26800,0
20250124,192900,536000,26800,26800,26800,26800,0
20250124,192800,536000,26800,26800,26800,26800,0
20250124,192700,536000,26800,26800,26800,26800,0
20250124,192600,536000,26800,26800,26800,26800,0
20250124,192500,536000,26800,26800,26800,26800,20
20250124,192400,536000,26800,26800,26800,26800,0
20250124,192300,536000,26800,26800,26800,26800,0
20250124,192200,536000,26800,26800,26800,26800,0
20250124,192100,536000,26800,26800,26800,26800,0
20250124,192000,536000,26800,26800,26800,26800,0
20250124,191900,536000,26800,26800,26800,26800,0
20250124,191800,536000,26800,26800,26800,26800,0
20250124,191700,536000,26800,26800,26800,26800,0
20250124,191600,536000,26800,26800,26800,26800,0
20250124,191500,536000,26800,26800,26800,26800,0
20250124,191400,536000,26800,26800,26800,26800,0
20250124,191300,536000,26800,26800,26800,26800,0
20250124,191200,536000,26800,26800,26800,26800,0
20250124,191100,536000,26800,26800,26800,26800,0
20250124,191000,536000,26800,26800,26800,26800,0
20250124,190900,536000,26800,26800,26800,26800,0
20250124,190800,536000,26800,26800,26800,26800,0
20250124,190700,536000,26800,26800,26800,26800,0
20250124,190600,536000,26800,26800,26800,26800,0
20250124,190500,536000,26800,26800,26800,26800,0
20250124,190400,536000,26800,26800,26800,26800,0
20250124,190300,536000,26800,26800,26800,26800,0
20250124,190200,536000,26800,26800,26800,26800,0
20250124,190100,536000,26800,26800,26800,26800,0
20250124,190000,536000,26800,26800,26800,26800,0
20250124,185900,536000,26800,26800,26800,26800,0
20250124,185800,536000,26800,26800,26800,26800,0
20250124,185700,536000,26800,26800,26800,26800,0
20250124,185600,536000,26800,26800,26800,26800,0
20250124,185500,536000,26800,26800,26800,26800,20
20250124,185400,536000,26800,26800,26800,26800,0
20250124,185300,536000,26800,26800,26800,26800,0
20250124,185200,536000,26800,26800,26800,26800,0
20250124,185100,536000,26800,26800,26800,26800,0
20250124,185000,536000,26800,26800,26800,26800,0
20250124,184900,536000,26800,26800,26800,26800,0
20250124,184800,536000,26800,26800,26800,26800,0
20250124,184700,536000,26800,26800,26800,26800,0
20250124,184600,536000,26800,26800,26800,26800,0
20250124,184500,536000,26800,26800,26800,26800,0
20250124,184400,536000,26800,26800,26800,26800,0
20250124,184300,536000,26800,26800,26800,26800,0
20250124,184200,536000,26800,26800,26800,26800,0
20250124,184100,536000,26800,26800,26800,26800,0
20250124,184000,536000,26800,26800,26800,26800,0
20250124,183900,536000,26800,26800,26800,26800,0
20250124,183800,536000,26800,26800,26800,26800,0
20250124,183700,536000,26800,26800,26800,26800,0
20250124,183600,536000,26800,26800,26800,26800,0
20250124,183500,536000,26800,26800,26800,26800,0
20250124,183400,536000,26800,26800,26800,26800,0
20250124,183300,536000,26800,26800,26800,26800,0
20250124,183200,536000,26800,26800,26800,26800,0
20250124,183100,536000,26800,26800,26800,26800,0
20250124,183000,536000,26800,26800,26800,26800,0
20250124,182900,536000,26800,26800,26800,26800,0
20250124,182800,536000,26800,26800,26800,26800,0
20250124,182700,536000,26800,26800,26800,26800,0
20250124,182600,536000,26800,26800,26800,26800,0
20250124,182500,536000,26800,26800,26800,26800,20
20250124,182400,536000,26800,26800,26800,26800,0
20250124,182300,536000,26800,26800,26800,26800,0
20250124,182200,536000,26800,26800,26800,26800,0
20250124,182100,536000,26800,26800,26800,26800,0
20250124,182000,536000,26800,26800,26800,26800,0
20250124,181900,536000,26800,26800,26800,26800,0
20250124,181800,536000,26800,26800,26800,26800,0
20250124,181700,536000,26800,26800,26800,26800,0
20250124,181600,536000,26800,26800,26800,26800,0
20250124,181500,536000,26800,26800,26800,26800,0
20250124,181400,536000,26800,26800,26800,26800,0
20250124,181300,536000,26800,26800,26800,26800,0
20250124,181200,536000,26800,26800,26800,26800,0
20250124,181100,536000,26800,26800,26800,26800,0
20250124,181000,536000,26800,26800,26800,26800,0
20250124,180900,536000,26800,26800,26800,26800,0
20250124,180800,536000,26800,26800,26800,26800,0
20250124,180700,536000,26800,26800,26800,26800,0
20250124,180600,536000,26800,26800,26800,26800,0
20250124,180500,536000,26800,26800,26800,26800,0
20250124,180400,536000,26800,26800,26800,26800,0
20250124,180300,536000,26800,26800,26800,26800,0
20250124,180200,536000,26800,26800,26800,26800,0
20250124,180100,536000,26800,26800,26800,26800,0
20250124,180000,536000,26800,26800,26800,26800,0
20250124,175900,536000,26800,26800,26800,26800,0
20250124,175800,536000,26800,26800,26800,26800,0
20250124,175700,536000,26800,26800,26800,26800,0
20250124,175600,536000,26800,26800,26800,26800,0
20250124,175500,536000,26800,26800,26800,26800,20
20250124,175400,536000,26800,26800,26800,26800,0
20250124,175300,536000,26800,26800,26800,26800,0
20250124,175200,536000,26800,26800,26800,26800,0
20250124,175100,536000,26800,26800,26800,26800,0
20250124,175000,536000,26800,26800,26800,26800,0
20250124,174900,536000,26800,26800,26800,26800,0
20250124,174800,536000,26800,26800,26800,26800,0
20250124,174700,536000,26800,26800,26800,26800,0
20250124,174600,536000,26800,26800,26800,26800,0
20250124,174500,536000,26800,26800,26800,26800,0
20250124,174400,536000,26800,26800,26800,26800,0
20250124,174300,536000,26800,26800,26800,26800,0
20250124,174200,536000,26800,26800,26800,26800,0
20250124,174100,536000,26800,26800,26800,26800,0
20250124,174000,536000,26800,26800,26800,26800,0
20250124,173900,536000,26800,26800,26800,26800,0
20250124,173800,536000,26800,26800,26800,26800,0
20250124,173700,536000,26800,26800,26800,26800,0
20250124,173600,536000,26800,26800,26800,26800,0
20250124,173500,536000,26800,26800,26800,26800,0
20250124,173400,536000,26800,26800,26800,26800,0
20250124,173300,536000,26800,26800,26800,26800,0
20250124,173200,536000,26800,26800,26800,26800,0
20250124,173100,536000,26800,26800,26800,26800,0
20250124,173000,536000,26800,26800,26800,26800,0
20250124,172900,536000,26800,26800,26800,26800,0
20250124,172800,536000,26800,26800,26800,26800,0
20250124,172700,536000,26800,26800,26800,26800,0
20250124,172600,536000,26800,26800,26800,26800,0
20250124,172500,536000,26800,26800,26800,26800,20
20250124,172400,536000,26800,26800,26800,26800,0
20250124,172300,536000,26800,26800,26800,26800,0
20250124,172200,536000,26800,26800,26800,26800,0
20250124,172100,536000,26800,26800,26800,26800,0
20250124,172000,536000,26800,26800,26800,26800,0
20250124,171900,536000,26800,26800,26800,26800,0
20250124,171800,536000,26800,26800,26800,26800,0
20250124,171700,536000,26800,26800,26800,26800,0
20250124,171600,536000,26800,26800,26800,26800,0
20250124,171500,536000,26800,26800,26800,26800,0
20250124,171400,536000,26800,26800,26800,26800,0
20250124,171300,536000,26800,26800,26800,26800,0
20250124,171200,536000,26800,26800,26800,26800,0
20250124,171100,536000,26800,26800,26800,26800,0
20250124,171000,536000,26800,26800,26800,26800,0
20250124,170900,536000,26800,26800,26800,26800,0
20250124,170800,536000,26800,26800,26800,26800,0
20250124,170700,536000,26800,26800,26800,26800,0
20250124,170600,536000,26800,26800,26800,26800,0
20250124,170500,536000,26800,26800,26800,26800,0
20250124,170400,536000,26800,26800,26800,26800,0
20250124,170300,536000,26800,26800,26800,26800,0
20250124,170200,536000,26800,26800,26800,26800,0
20250124,170100,536000,26800,26800,26800,26800,0
20250124,170000,536000,26800,26800,26800,26800,0
20250124,165900,536000,26800,26800,26800,26800,0
20250124,165800,536000,26800,26800,26800,26800,0
20250124,165700,536000,26800,26800,26800,26800,0
20250124,165600,536000,26800,26800,26800,26800,0
20250124,165500,536000,26800,26800,26800,26800,20
20250124,165400,536000,26800,26800,26800,26800,0
20250124,165300,536000,26800,26800,26800,26800,0
20250124,165200,536000,26800,26800,26800,26800,0
20250124,165100,536000,26800,26800,26800,26800,0
20250124,165000,536000,26800,26800,26800,26800,0
20250124,164900,536000,26800,26800,26800,26800,0
20250124,164800,536000,26800,26800,26800,26800,0
20250124,164700,536000,26800,26800,26800,26800,0
20250124,164600,536000,26800,26800,26800,26800,0
20250124,164500,536000,26800,26800,26800,26800,0
20250124,164400,536000,26800,26800,26800,26800,0
20250124,164300,536000,26800,26800,26800,26800,0
20250124,164200,536000,26800,26800,26800,26800,0
20250124,164100,536000,26800,26800,26800,26800,0
20250124,164000,536000,26800,26800,26800,26800,0
20250124,163900,536000,26800,26800,26800,26800,0
20250124,163800,536000,26800,26800,26800,26800,0
20250124,163700,536000,26800,26800,26800,26800,0
20250124,163600,536000,26800,26800,26800,26800,0
20250124,163500,536000,26800,26800,26800,26800,0
20250124,163400,536000,26800,26800,26800,26800,0
20250124,163300,536000,26800,26800,26800,26800,0
20250124,163200,536000,26800,26800,26800,26800,0
20250124,163100,536000,26800,26800,26800,26800,0
20250124,163000,536000,26800,26800,26800,26800,0
20250124,162900,536000,26800,26800,26800,26800,0
20250124,162800,536000,26800,26800,26800,26800,0
20250124,162700,536000,26800,26800,26800,26800,0
20250124,162600,536000,26800,26800,26800,26800,0
20250124,162500,536000,26800,26800,26800,26800,20
20250124,162400,536000,26800,26800,26800,26800,0
20250124,162300,536000,26800,26800,26800,26800,0
20250124,162200,536000,26800,26800,26800,26800,0
20250124,162100,536000,26800,26800,26800,26800,0
20250124,162000,536000,26800,26800,26800,26800,0
20250124,161900,536000,26800,26800,26800,26800,0
20250124,161800,536000,26800,26800,26800,26800,0
20250124,161700,536000,26800,26800,26800,26800,0
20250124,161600,536000,26800,26800,26800,26800,0
20250124,161500,536000,26800,26800,26800,26800,0
20250124,161400,536000,26800,26800,26800,26800,0
20250124,161300,536000,26800,26800,26800,26800,0
20250124,161200,536000,26800,26800,26800,26800,0
20250124,161100,536000,26800,26800,26800,26800,0
20250124,161000,536000,26800,26800,26800,26800,0
20250124,160900,536000,26800,26800,26800,26800,0
20250124,160800,536000,26800,26800,26800,26800,0
20250124,160700,536000,26800,26800,26800,26800,0
20250124,160600,536000,26800,26800,26800,26800,0
20250124,160500,536000,26800,26800,26800,26800,0
20250124,160400,536000,26800,26800,26800,26800,0
20250124,160300,536000,26800,26800,26800,26800,0
20250124,160200,536000,26800,26800,26800,26800,0
20250124,160100,536000,26800,26800,26800,26800,0
20250124,160000,536000,26800,26800,26800,26800,0
20250124,155900,536000,26800,26800,26800,26800,0
20250124,155800,536000,26800,26800,26800,26800,0
20250124,155700,536000,26800,26800,26800,26800,0
20250124,155600,536000,26800,26800,26800,26800,0
20250124,155500,536000,26800,26800,26800,26800,20
20250124,155400,536000,26800,26800,26800,26800,0
20250124,155300,536000,26800,26800,26800,26800,0
20250124,155200,536000,26800,26800,26800,26800,0
20250124,155100,536000,26800,26800,26800,26800,0
20250124,155000,536000,26800,26800,26800,26800,0
20250124,154900,536000,26800,26800,26800,26800,0
20250124,154800,536000,26800,26800,26800,26800,0
20250124,154700,536000,26800,26800,26800,26800,0
20250124,154600,536000,26800,26800,26800,26800,0
20250124,154500,536000,26800,26800,26800,26800,0
20250124,154400,536000,26800,26800,26800,26800,0
20250124,154300,536000,26800,26800,26800,26800,0
20250124,154200,536000,26800,26800,26800,26800,0
20250124,154100,536000,26800,26800,26800,26800,0
20250124,154000,536000,26800,26800,26800,26800,0
20250124,153900,536000,26800,26800,26800,26800,0
20250124,153800,536000,26800,26800,26800,26800,0
20250124,153700,536000,26800,26800,26800,26800,0
20250124,153600,536000,26800,26800,26800,26800,0
20250124,153500,536000,26800,26800,26800,26800,0
20250124,153400,536000,26800,26800,26800,26800,0
20250124,153300,536000,26800,26800,26800,26800,0
20250124,153200,536000,26800,26800,26800,26800,0
20250124,153100,536000,26800,26800,26800,26800,0
20250124,153000,536000,26800,26800,26800,26800,0
20250124,152900,536000,26800,26800,26800,26800,0
20250124,152800,536000,26800,26800,26800,26800,0
20250124,152700,536000,26800,26800,26800,26800,0
20250124,152600,536000,26800,26800,26800,26800,0
20250124,152500,536000,26800,26800,26800,26800,0
20250124,152400,536000,26800,26800,26800,26800,0
20250124,152300,536000,26800,26800,26800,26800,0
20250124,152200,536000,26800,26800,26800,26800,0
20250124,152100,536000,26800,26800,26800,26800,0
20250124,152000,536000,26800,26800,26800,26800,0
20250124,151900,536000,26800,26800,26800,26800,0
20250124,151800,536000,26800,26800,26800,26800,0
20250124,151700,536000,26800,26800,26800,26800,0
20250124,151600,536000,26800,26800,26800,26800,0
20250124,151500,536000,26800,26800,26800,26800,0
20250124,151400,536000,26800,26800,26800,26800,0
20250124,151300,536000,26800,26800,26800,26800,0
20250124,151200,536000,26800,26800,26800,26800,0
20250124,151100,536000,26800,26800,26800,26800,0
20250124,151000,536000,26800,26800,26800,26800,0
20250124,150900,536000,26800,26800,26800,26800,0
20250124,150800,536000,26800,26800,26800,26800,0
20250124,150700,536000,26800,26800,26800,26800,0
20250124,150600,536000,26800,26800,26800,26800,0
20250124,150500,536000,26800,26800,26800,26800,0
20250124,150400,536000,26800,26800,26800,26800,0
20250124,150300,536000,26800,26800,26800,26800,0
20250124,150200,536000,26800,26800,26800,26800,0
20250124,150100,536000,26800,26800,26800,26800,0
20250124,150000,536000,26800,26800,26800,26800,0
20250124,145900,536000,26800,26800,26800,26800,0
20250124,145800,536000,26800,26800,26800,26800,0
20250124,145700,536000,26800,26800,26800,26800,0
20250124,145600,536000,26800,26800,26800,26800,0
20250124,145500,536000,26800,26800,26800,26800,0
20250124,145400,536000,26800,26800,26800,26800,0
20250124,145300,536000,26800,26800,26800,26800,0
20250124,145200,536000,26800,26800,26800,26800,0
20250124,145100,536000,26800,26800,26800,26800,0
20250124,145000,536000,26800,26800,26800,26800,0
20250124,144900,536000,26800,26800,26800,26800,0
20250124,144800,536000,26800,26800,26800,26800,0
20250124,144700,536000,26800,26800,26800,26800,0
20250124,144600,536000,26800,26800,26800,26800,0
20250124,144500,536000,26800,26800,26800,26800,0
20250124,144400,536000,26800,26800,26800,26800,0
20250124,144300,536000,26800,26800,26800,26800,0
20250124,144200,536000,26800,26800,26800,26800,0
20250124,144100,536000,26800,26800,26800,26800,0
20250124,144000,536000,26800,26800,26800,26800,0
20250124,143900,536000,26800,26800,26800,26800,0
20250124,143800,536000,26800,26800,26800,26800,0
20250124,143700,536000,26800,26800,26800,26800,0
20250124,143600,536000,26800,26800,26800,26800,0
20250124,143500,536000,26800,26800,26800,26800,0
20250124,143400,536000,26800,26800,26800,26800,0
20250124,143300,536000,26800,26800,26800,26800,0
20250124,143200,536000,26800,26800,26800,26800,0
20250124,143100,536000,26800,26800,26800,26800,0
20250124,143000,536000,26800,26800,26800,26800,0
20250124,142900,536000,26800,26800,26800,26800,0
20250124,142800,536000,26800,26800,26800,26800,0
20250124,142700,536000,26800,26800,26800,26800,0
20250124,142600,536000,26800,26800,26800,26800,0
20250124,142500,536000,26800,26800,26800,26800,0
20250124,142400,536000,26800,26800,26800,26800,0
20250124,142300,536000,26800,26800,26800,26800,0
20250124,142200,536000,26800,26800,26800,26800,0
20250124,142100,536000,26800,26800,26800,26800,0
20250124,142000,536000,26800,26800,26800,26800,0
20250124,141900,536000,26800,26800,26800,26800,0
20250124,141800,536000,26800,26800,26800,26800,0
20250124,141700,536000,26800,26800,26800,26800,0
20250124,141600,536000,26800,26800,26800,26800,0
20250124,141500,536000,26800,26800,26800,26800,0
20250124,141400,536000,26800,26800,26800,26800,0
20250124,141300,536000,26800,26800,26800,26800,0
20250124,141200,536000,26800,26800,26800,26800,0
20250124,141100,536000,26800,26800,26800,26800,0
20250124,141000,536000,26800,26800,26800,26800,0
20250124,140900,536000,26800,26800,26800,26800,0
20250124,140800,536000,26800,26800,26800,26800,0
20250124,140700,536000,26800,26800,26800,26800,0
20250124,140600,536000,26800,26800,26800,26800,0
20250124,140500,536000,26800,26800,26800,26800,0
20250124,140400,536000,26800,26800,26800,26800,0
20250124,140300,536000,26800,26800,26800,26800,0
20250124,140200,536000,26800,26800,26800,26800,0
20250124,140100,536000,26800,26800,26800,26800,0
20250124,140000,536000,26800,26800,26800,26800,0
20250124,135900,536000,26800,26800,26800,26800,0
20250124,135800,536000,26800,26800,26800,26800,0
20250124,135700,536000,26800,26800,26800,26800,0
20250124,135600,536000,26800,26800,26800,26800,0
20250124,135500,536000,26800,26800,26800,26800,0
20250124,135400,536000,26800,26800,26800,26800,0
20250124,135300,536000,26800,26800,26800,26800,0
20250124,135200,536000,26800,26800,26800,26800,0
20250124,135100,536000,26800,26800,26800,26800,0
20250124,135000,536000,26800,26800,26800,26800,0
20250124,134900,536000,26800,26800,26800,26800,0
20250124,134800,536000,26800,26800,26800,26800,0
20250124,134700,536000,26800,26800,26800,26800,0
20250124,134600,536000,26800,26800,26800,26800,0
20250124,134500,536000,26800,26800,26800,26800,0
20250124,134400,536000,26800,26800,26800,26800,0
20250124,134300,536000,26800,26800,26800,26800,0
20250124,134200,536000,26800,26800,26800,26800,0
20250124,134100,536000,26800,26800,26800,26800,0
20250124,134000,536000,26800,26800,26800,26800,0
20250124,133900,536000,26800,26800,26800,26800,0
20250124,133800,536000,26800,26800,26800,26800,0
20250124,133700,536000,26800,26800,26800,26800,0
20250124,133600,536000,26800,26800,26800,26800,0
20250124,133500,536000,26800,26800,26800,26800,0
20250124,133400,536000,26800,26800,26800,26800,0
20250124,133300,536000,26800,26800,26800,26800,0
20250124,133200,536000,26800,26800,26800,26800,0
20250124,133100,536000,26800,26800,26800,26800,0
20250124,133000,536000,26800,26800,26800,26800,0
20250124,132900,536000,26800,26800,26800,26800,0
20250124,132800,536000,26800,26800,26800,26800,0
20250124,132700,536000,26800,26800,26800,26800,0
20250124,132600,536000,26800,26800,26800,26800,0
20250124,132500,536000,26800,26800,26800,26800,0
20250124,132400,536000,26800,26800,26800,26800,0
20250124,132300,536000,26800,26800,26800,26800,0
20250124,132200,536000,26800,26800,26800,26800,0
20250124,132100,536000,26800,26800,26800,26800,0
20250124,132000,536000,26800,26800,26800,26800,0
20250124,131900,536000,26800,26800,26800,26800,0
20250124,131800,536000,26800,26800,26800,26800,0
20250124,131700,536000,26800,26800,26800,26800,0
20250124,131600,536000,26800,26800,26800,26800,0
20250124,131500,536000,26800,26800,26800,26800,0
20250124,131400,536000,26800,26800,26800,26800,0
20250124,131300,536000,26800,26800,26800,26800,0
20250124,131200,536000,26800,26800,26800,26800,0
20250124,131100,536000,26800,26800,26800,26800,0
20250124,131000,536000,26800,26800,26800,26800,0
20250124,130900,536000,26800,26800,26800,26800,0
20250124,130800,536000,26800,26800,26800,26800,0
20250124,130700,536000,26800,26800,26800,26800,0
20250124,130600,536000,26800,26800,26800,26800,0
20250124,130500,536000,26800,26800,26800,26800,0
20250124,130400,536000,26800,26800,26800,26800,0
20250124,130300,536000,26800,26800,26800,26800,0
20250124,130200,536000,26800,26800,26800,26800,0
20250124,130100,536000,26800,26800,26800,26800,0
20250124,130000,536000,26800,26800,26800,26800,0
20250124,125900,536000,26800,26800,26800,26800,0
20250124,125800,536000,26800,26800,26800,26800,0
20250124,125700,536000,26800,26800,26800,26800,0
20250124,125600,536000,26800,26800,26800,26800,0
20250124,125500,536000,26800,26800,26800,26800,0
20250124,125400,536000,26800,26800,26800,26800,0
20250124,125300,536000,26800,26800,26800,26800,0
20250124,125200,536000,26800,26800,26800,26800,0
20250124,125100,536000,26800,26800,26800,26800,0
20250124,125000,536000,26800,26800,26800,26800,0
20250124,124900,536000,26800,26800,26800,26800,0
20250124,124800,536000,26800,26800,26800,26800,0
20250124,124700,536000,26800,26800,26800,26800,0
20250124,124600,536000,26800,26800,26800,26800,0
20250124,124500,536000,26800,26800,26800,26800,0
20250124,124400,536000,26800,26800,26800,26800,0
20250124,124300,536000,26800,26800,26800,26800,0
20250124,124200,536000,26800,26800,26800,26800,0
20250124,124100,536000,26800,26800,26800,26800,0
20250124,124000,536000,26800,26800,26800,26800,0
20250124,123900,536000,26800,26800,26800,26800,0
20250124,123800,536000,26800,26800,26800,26800,0
20250124,123700,536000,26800,26800,26800,26800,0
20250124,123600,536000,26800,26800,26800,26800,0
20250124,123500,536000,26800,26800,26800,26800,0
20250124,123400,536000,26800,26800,26800,26800,0
20250124,123300,536000,26800,26800,26800,26800,0
20250124,123200,536000,26800,26800,26800,26800,0
20250124,123100,536000,26800,26800,26800,26800,0
20250124,123000,536000,26800,26800,26800,26800,0
20250124,122900,536000,26800,26800,26800,26800,0
20250124,122800,536000,26800,26800,26800,26800,0
20250124,122700,536000,26800,26800,26800,26800,0
20250124,122600,536000,26800,26800,26800,26800,0
20250124,122500,536000,26800,26800,26800,26800,0
20250124,122400,536000,26800,26800,26800,26800,0
20250124,122300,536000,26800,26800,26800,26800,0
20250124,122200,536000,26800,26800,26800,26800,0
20250124,122100,536000,26800,26800,26800,26800,0
20250124,122000,536000,26800,26800,26800,26800,0
20250124,121900,536000,26800,26800,26800,26800,0
20250124,121800,536000,26800,26800,26800,26800,0
20250124,121700,536000,26800,26800,26800,26800,0
20250124,121600,536000,26800,26800,26800,26800,0
20250124,121500,536000,26800,26800,26800,26800,0
20250124,121400,536000,26800,26800,26800,26800,0
20250124,121300,536000,26800,26800,26800,26800,0
20250124,121200,536000,26800,26800,26800,26800,0
20250124,121100,536000,26800,26800,26800,26800,0
20250124,121000,536000,26800,26800,26800,26800,0
20250124,120900,536000,26800,26800,26800,26800,0
20250124,120800,536000,26800,26800,26800,26800,0
20250124,120700,536000,26800,26800,26800,26800,0
20250124,120600,536000,26800,26800,26800,26800,0
20250124,120500,536000,26800,26800,26800,26800,0
20250124,120400,536000,26800,26800,26800,26800,0
20250124,120300,536000,26800,26800,26800,26800,0
20250124,120200,536000,26800,26800,26800,26800,0
20250124,120100,536000,26800,26800,26800,26800,0
20250124,120000,536000,26800,26800,26800,26800,0
20250124,115900,536000,26800,26800,26800,26800,0
20250124,115800,536000,26800,26800,26800,26800,0
20250124,115700,536000,26800,26800,26800,26800,0
20250124,115600,536000,26800,26800,26800,26800,0
20250124,115500,536000,26800,26800,26800,26800,0
20250124,115400,536000,26800,26800,26800,26800,0
20250124,115300,536000,26800,26800,26800,26800,0
20250124,115200,536000,26800,26800,26800,26800,0
20250124,115100,536000,26800,26800,26800,26800,0
20250124,115000,536000,26800,26800,26800,26800,0
20250124,114900,536000,26800,26800,26800,26800,0
20250124,114800,536000,26800,26800,26800,26800,0
20250124,114700,536000,26800,26800,26800,26800,0
20250124,114600,536000,26800,26800,26800,26800,0
20250124,114500,536000,26800,26800,26800,26800,0
20250124,114400,536000,26800,26800,26800,26800,0
20250124,114300,536000,26800,26800,26800,26800,0
20250124,114200,536000,26800,26800,26800,26800,0
20250124,114100,536000,26800,26800,26800,26800,0
20250124,114000,536000,26800,26800,26800,26800,0
20250124,113900,536000,26800,26800,26800,26800,0
20250124,113800,536000,26800,26800,26800,26800,0
20250124,113700,536000,26800,26800,26800,26800,0
20250124,113600,536000,26800,26800,26800,26800,0
20250124,113500,536000,26800,26800,26800,26800,0
20250124,113400,536000,26800,26800,26800,26800,0
20250124,113300,536000,26800,26800,26800,26800,0
20250124,113200,536000,26800,26800,26800,26800,0
20250124,113100,536000,26800,26800,26800,26800,0
20250124,113000,536000,26800,26800,26800,26800,0
20250124,112900,536000,26800,26800,26800,26800,0
20250124,112800,536000,26800,26800,26800,26800,0
20250124,112700,536000,26800,26800,26800,26800,0
20250124,112600,536000,26800,26800,26800,26800,0
20250124,112500,536000,26800,26800,26800,26800,0
20250124,112400,536000,26800,26800,26800,26800,0
20250124,112300,536000,26800,26800,26800,26800,0
20250124,112200,536000,26800,26800,26800,26800,0
20250124,112100,536000,26800,26800,26800,26800,0
20250124,112000,536000,26800,26800,26800,26800,0
20250124,111900,536000,26800,26800,26800,26800,0
20250124,111800,536000,26800,26800,26800,26800,0
20250124,111700,536000,26800,26800,26800,26800,0
20250124,111600,536000,26800,26800,26800,26800,0
20250124,111500,536000,26800,26800,26800,26800,0
20250124,111400,536000,26800,26800,26800,26800,0
20250124,111300,536000,26800,26800,26800,26800,0
20250124,111200,536000,26800,26800,26800,26800,0
20250124,111100,536000,26800,26800,26800,26800,0
20250124,111000,536000,26800,26800,26800,26800,0
20250124,110900,536000,26800,26800,26800,26800,0
20250124,110800,536000,26800,26800,26800,26800,0
20250124,110700,536000,26800,26800,26800,26800,0
20250124,110600,536000,26800,26800,26800,26800,0
20250124,110500,536000,26800,26800,26800,26800,0
20250124,110400,536000,26800,26800,26800,26800,0
20250124,110300,536000,26800,26800,26800,26800,0
20250124,110200,536000,26800,26800,26800,26800,0
20250124,110100,536000,26800,26800,26800,26800,0
20250124,110000,536000,26800,26800,26800,26800,0
20250124,105900,536000,26800,26800,26800,26800,0
20250124,105800,536000,26800,26800,26800,26800,0
20250124,105700,536000,26800,26800,26800,26800,0
20250124,105600,536000,26800,26800,26800,26800,0
20250124,105500,536000,26800,26800,26800,26800,0
20250124,105400,536000,26800,26800,26800,26800,0
20250124,105300,536000,26800,26800,26800,26800,0
20250124,105200,536000,26800,26800,26800,26800,0
20250124,105100,536000,26800,26800,26800,26800,0
20250124,105000,536000,26800,26800,26800,26800,0
20250124,104900,536000,26800,26800,26800,26800,0
20250124,104800,536000,26800,26800,26800,26800,0
20250124,104700,536000,26800,26800,26800,26800,0
20250124,104600,536000,26800,26800,26800,26800,0
20250124,104500,536000,26800,26800,26800,26800,0
20250124,104400,536000,26800,26800,26800,26800,0
20250124,104300,536000,26800,26800,26800,26800,0
20250124,104200,536000,26800,26800,26800,26800,0
20250124,104100,536000,26800,26800,26800,26800,0
20250124,104000,536000,26800,26800,26800,26800,0
20250124,103900,536000,26800,26800,26800,26800,0
20250124,103800,536000,26800,26800,26800,26800,0
20250124,103700,536000,26800,26800,26800,26800,0
20250124,103600,536000,26800,26800,26800,26800,0
20250124,103500,536000,26800,26800,26800,26800,0
20250124,103400,536000,26800,26800,26800,26800,0
20250124,103300,536000,26800,26800,26800,26800,0
20250124,103200,536000,26800,26800,26800,26800,0
20250124,103100,536000,26800,26800,26800,26800,0
20250124,103000,536000,26800,26800,26800,26800,0
20250124,102900,536000,26800,26800,26800,26800,0
20250124,102800,536000,26800,26800,26800,26800,0
20250124,102700,536000,26800,26800,26800,26800,0
20250124,102600,536000,26800,26800,26800,26800,0
20250124,102500,536000,26800,26800,26800,26800,0
20250124,102400,536000,26800,26800,26800,26800,0
20250124,102300,536000,26800,26800,26800,26800,0
20250124,102200,536000,26800,26800,26800,26800,0
20250124,102100,536000,26800,26800,26800,26800,0
20250124,102000,536000,26800,26800,26800,26800,0
20250124,101900,536000,26800,26800,26800,26800,0
20250124,101800,536000,26800,26800,26800,26800,0
20250124,101700,536000,26800,26800,26800,26800,0
20250124,101600,536000,26800,26800,26800,26800,0
20250124,101500,536000,26800,26800,26800,26800,0
20250124,101400,536000,26800,26800,26800,26800,0
20250124,101300,536000,26800,26800,26800,26800,0
20250124,101200,536000,26800,26800,26800,26800,0
20250124,101100,536000,26800,26800,26800,26800,0
20250124,101000,536000,26800,26800,26800,26800,0
20250124,100900,536000,26800,26800,26800,26800,0
20250124,100800,536000,26800,26800,26800,26800,0
20250124,100700,536000,26800,26800,26800,26800,0
20250124,100600,536000,26800,26800,26800,26800,0
20250124,100500,536000,26800,26800,26800,26800,0
20250124,100400,536000,26800,26800,26800,26800,0
20250124,100300,536000,26800,26800,26800,26800,0
20250124,100200,536000,26800,26800,26800,26800,0
20250124,100100,536000,26800,26800,26800,26800,0
20250124,100000,536000,26800,26800,26800,26800,0
20250124,095900,536000,26800,26800,26800,26800,0
20250124,095800,536000,26800,26800,26800,26800,0
20250124,095700,536000,26800,26800,26800,26800,0
20250124,095600,536000,26800,26800,26800,26800,0
20250124,095500,536000,26800,26800,26800,26800,0
20250124,095400,536000,26800,26800,26800,26800,0
20250124,095300,536000,26800,26800,26800,26800,0
20250124,095200,536000,26800,26800,26800,26800,0
20250124,095100,536000,26800,26800,26800,26800,0
20250124,095000,536000,26800,26800,26800,26800,0
20250124,094900,536000,26800,26800,26800,26800,0
20250124,094800,536000,26800,26800,26800,26800,0
20250124,094700,536000,26800,26800,26800,26800,0
20250124,094600,536000,26800,26800,26800,26800,0
20250124,094500,536000,26800,26800,26800,26800,0
20250124,094400,536000,26800,26800,26800,26800,0
20250124,094300,536000,26800,26800,26800,26800,0
20250124,094200,536000,26800,26800,26800,26800,0
20250124,094100,536000,26800,26800,26800,26800,0
20250124,094000,536000,26800,26800,26800,26800,0
20250124,093900,536000,26800,26800,26800,26800,0
20250124,093800,536000,26800,26800,26800,26800,0
20250124,093700,536000,26800,26800,26800,26800,0
20250124,093600,536000,26800,26800,26800,26800,0
20250124,093500,536000,26800,26800,26800,26800,0
20250124,093400,536000,26800,26800,26800,26800,0
20250124,093300,536000,26800,26800,26800,26800,0
20250124,093200,536000,26800,26800,26800,26800,0
20250124,093100,536000,26800,26800,26800,26800,0
20250124,093000,536000,26800,26800,26800,26800,0
20250124,092900,536000,26800,26800,26800,26800,0
20250124,092800,536000,26800,26800,26800,26800,0
20250124,092700,536000,26800,26800,26800,26800,0
20250124,092600,536000,26800,26800,26800,26800,0
20250124,092500,536000,26800,26800,26800,26800,0
20250124,092400,536000,26800,26800,26800,26800,0
20250124,092300,536000,26800,26800,26800,26800,20
20250124,092200,0,26800,26800,26800,26800,0
20250124,092100,0,26800,26800,26800,26800,0
20250124,092000,0,26800,26800,26800,26800,0
20250124,091900,0,26800,26800,26800,26800,0
20250124,091800,0,26800,26800,26800,26800,0
20250124,091700,0,26800,26800,26800,26800,0
20250124,091600,0,26800,26800,26800,26800,0
20250124,091500,0,26800,26800,26800,26800,0
20250124,091400,0,26800,26800,26800,26800,0
20250124,091300,0,26800,26800,26800,26800,0
20250124,091200,0,26800,26800,26800,26800,0
20250124,091100,0,26800,26800,26800,26800,0
20250124,091000,0,26800,26800,26800,26800,0
20250124,090900,0,26800,26800,26800,26800,0
20250124,090800,0,26800,26800,26800,26800,0
20250124,090700,0,26800,26800,26800,26800,0
20250124,090600,0,26800,26800,26800,26800,0
20250124,090500,0,26800,26800,26800,26800,0
20250124,090400,0,26800,26800,26800,26800,0
20250124,090300,0,26800,26800,26800,26800,0
20250124,090200,0,26800,26800,26800,26800,0
20250124,090100,0,26800,26800,26800,26800,0
20250124,090000,0,26800,26800,26800,26800,0