stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194400,7429800880,9840,9840,9840,9840,8789
20250204,194300,7429800880,9840,9840,9840,9840,0
20250204,194200,7429800880,9840,9840,9840,9840,0
20250204,194100,7429800880,9840,9840,9840,9840,0
20250204,194000,7429800880,9840,9840,9840,9840,0
20250204,193900,7429800880,9840,9840,9840,9840,0
20250204,193800,7429800880,9840,9840,9840,9840,0
20250204,193700,7429800880,9840,9840,9840,9840,0
20250204,193600,7429800880,9840,9840,9840,9840,0
20250204,193500,7429800880,9840,9840,9840,9840,0
20250204,193400,7429800880,9840,9840,9840,9840,0
20250204,193300,7429800880,9840,9840,9840,9840,0
20250204,193200,7429800880,9840,9840,9840,9840,0
20250204,193100,7429800880,9840,9840,9840,9840,0
20250204,193000,7429800880,9840,9840,9840,9840,0
20250204,192900,7429800880,9840,9840,9840,9840,0
20250204,192800,7429800880,9840,9840,9840,9840,0
20250204,192700,7429800880,9840,9840,9840,9840,0
20250204,192600,7429800880,9840,9840,9840,9840,0
20250204,192500,7429800880,9840,9840,9840,9840,0
20250204,192400,7429800880,9840,9840,9840,9840,0
20250204,192300,7429800880,9840,9840,9840,9840,0
20250204,192200,7429800880,9840,9840,9840,9840,0
20250204,192100,7429800880,9840,9840,9840,9840,0
20250204,192000,7429800880,9840,9840,9840,9840,0
20250204,191900,7429800880,9840,9840,9840,9840,0
20250204,191800,7429800880,9840,9840,9840,9840,0
20250204,191700,7429800880,9840,9840,9840,9840,0
20250204,191600,7429800880,9840,9840,9840,9840,0
20250204,191500,7429800880,9840,9840,9840,9840,0
20250204,191400,7429800880,9840,9840,9840,9840,8789
20250204,191300,7429800880,9840,9840,9840,9840,0
20250204,191200,7429800880,9840,9840,9840,9840,0
20250204,191100,7429800880,9840,9840,9840,9840,0
20250204,191000,7429800880,9840,9840,9840,9840,0
20250204,190900,7429800880,9840,9840,9840,9840,0
20250204,190800,7429800880,9840,9840,9840,9840,0
20250204,190700,7429800880,9840,9840,9840,9840,0
20250204,190600,7429800880,9840,9840,9840,9840,0
20250204,190500,7429800880,9840,9840,9840,9840,0
20250204,190400,7429800880,9840,9840,9840,9840,0
20250204,190300,7429800880,9840,9840,9840,9840,0
20250204,190200,7429800880,9840,9840,9840,9840,0
20250204,190100,7429800880,9840,9840,9840,9840,0
20250204,190000,7429800880,9840,9840,9840,9840,0
20250204,185900,7429800880,9840,9840,9840,9840,0
20250204,185800,7429800880,9840,9840,9840,9840,0
20250204,185700,7429800880,9840,9840,9840,9840,0
20250204,185600,7429800880,9840,9840,9840,9840,0
20250204,185500,7429800880,9840,9840,9840,9840,0
20250204,185400,7429800880,9840,9840,9840,9840,0
20250204,185300,7429800880,9840,9840,9840,9840,0
20250204,185200,7429800880,9840,9840,9840,9840,0
20250204,185100,7429800880,9840,9840,9840,9840,0
20250204,185000,7429800880,9840,9840,9840,9840,0
20250204,184900,7429800880,9840,9840,9840,9840,0
20250204,184800,7429800880,9840,9840,9840,9840,0
20250204,184700,7429800880,9840,9840,9840,9840,0
20250204,184600,7429800880,9840,9840,9840,9840,0
20250204,184500,7429800880,9840,9840,9840,9840,0
20250204,184400,7429800880,9840,9840,9840,9840,8789
20250204,184300,7429800880,9840,9840,9840,9840,0
20250204,184200,7429800880,9840,9840,9840,9840,0
20250204,184100,7429800880,9840,9840,9840,9840,0
20250204,184000,7429800880,9840,9840,9840,9840,0
20250204,183900,7429800880,9840,9840,9840,9840,0
20250204,183800,7429800880,9840,9840,9840,9840,0
20250204,183700,7429800880,9840,9840,9840,9840,0
20250204,183600,7429800880,9840,9840,9840,9840,0
20250204,183500,7429800880,9840,9840,9840,9840,0
20250204,183400,7429800880,9840,9840,9840,9840,0
20250204,183300,7429800880,9840,9840,9840,9840,0
20250204,183200,7429800880,9840,9840,9840,9840,0
20250204,183100,7429800880,9840,9840,9840,9840,0
20250204,183000,7429800880,9840,9840,9840,9840,0
20250204,182900,7429800880,9840,9840,9840,9840,0
20250204,182800,7429800880,9840,9840,9840,9840,0
20250204,182700,7429800880,9840,9840,9840,9840,0
20250204,182600,7429800880,9840,9840,9840,9840,0
20250204,182500,7429800880,9840,9840,9840,9840,0
20250204,182400,7429800880,9840,9840,9840,9840,0
20250204,182300,7429800880,9840,9840,9840,9840,0
20250204,182200,7429800880,9840,9840,9840,9840,0
20250204,182100,7429800880,9840,9840,9840,9840,0
20250204,182000,7429800880,9840,9840,9840,9840,0
20250204,181900,7429800880,9840,9840,9840,9840,0
20250204,181800,7429800880,9840,9840,9840,9840,0
20250204,181700,7429800880,9840,9840,9840,9840,0
20250204,181600,7429800880,9840,9840,9840,9840,0
20250204,181500,7429800880,9840,9840,9840,9840,0
20250204,181400,7429800880,9840,9840,9840,9840,8789
20250204,181300,7429800880,9840,9840,9840,9840,0
20250204,181200,7429800880,9840,9840,9840,9840,0
20250204,181100,7429800880,9840,9840,9840,9840,0
20250204,181000,7429800880,9840,9840,9840,9840,0
20250204,180900,7429800880,9840,9840,9840,9840,0
20250204,180800,7429800880,9840,9840,9840,9840,0
20250204,180700,7429800880,9840,9840,9840,9840,0
20250204,180600,7429800880,9840,9840,9840,9840,0
20250204,180500,7429800880,9840,9840,9840,9840,0
20250204,180400,7429800880,9840,9840,9840,9840,0
20250204,180300,7429800880,9840,9840,9840,9840,0
20250204,180200,7429800880,9840,9840,9840,9840,0
20250204,180100,7429800880,9840,9840,9840,9840,0
20250204,180000,7429800880,9840,9840,9840,9840,0
20250204,175900,7429800880,9840,9840,9840,9840,0
20250204,175800,7429800880,9840,9840,9840,9840,0
20250204,175700,7429800880,9840,9840,9840,9840,0
20250204,175600,7429800880,9840,9840,9840,9840,0
20250204,175500,7429800880,9840,9840,9840,9840,0
20250204,175400,7429800880,9840,9840,9840,9840,0
20250204,175300,7429800880,9840,9840,9840,9840,0
20250204,175200,7429800880,9840,9840,9840,9840,0
20250204,175100,7429800880,9840,9840,9840,9840,0
20250204,175000,7429800880,9840,9840,9840,9840,0
20250204,174900,7429800880,9840,9840,9840,9840,0
20250204,174800,7429800880,9840,9840,9840,9840,0
20250204,174700,7429800880,9840,9840,9840,9840,0
20250204,174600,7429800880,9840,9840,9840,9840,0
20250204,174500,7429800880,9840,9840,9840,9840,0
20250204,174400,7429800880,9840,9840,9840,9840,8789
20250204,174300,7429800880,9840,9840,9840,9840,0
20250204,174200,7429800880,9840,9840,9840,9840,0
20250204,174100,7429800880,9840,9840,9840,9840,0
20250204,174000,7429800880,9840,9840,9840,9840,0
20250204,173900,7429800880,9840,9840,9840,9840,0
20250204,173800,7429800880,9840,9840,9840,9840,0
20250204,173700,7429800880,9840,9840,9840,9840,0
20250204,173600,7429800880,9840,9840,9840,9840,0
20250204,173500,7429800880,9840,9840,9840,9840,0
20250204,173400,7429800880,9840,9840,9840,9840,0
20250204,173300,7429800880,9840,9840,9840,9840,0
20250204,173200,7429800880,9840,9840,9840,9840,0
20250204,173100,7429800880,9840,9840,9840,9840,0
20250204,173000,7429800880,9840,9840,9840,9840,0
20250204,172900,7429800880,9840,9840,9840,9840,0
20250204,172800,7429800880,9840,9840,9840,9840,0
20250204,172700,7429800880,9840,9840,9840,9840,0
20250204,172600,7429800880,9840,9840,9840,9840,0
20250204,172500,7429800880,9840,9840,9840,9840,0
20250204,172400,7429800880,9840,9840,9840,9840,0
20250204,172300,7429800880,9840,9840,9840,9840,0
20250204,172200,7429800880,9840,9840,9840,9840,0
20250204,172100,7429800880,9840,9840,9840,9840,0
20250204,172000,7429800880,9840,9840,9840,9840,0
20250204,171900,7429800880,9840,9840,9840,9840,0
20250204,171800,7429800880,9840,9840,9840,9840,0
20250204,171700,7429800880,9840,9840,9840,9840,0
20250204,171600,7429800880,9840,9840,9840,9840,0
20250204,171500,7429800880,9840,9840,9840,9840,0
20250204,171400,7429800880,9840,9840,9840,9840,8789
20250204,171300,7429800880,9840,9840,9840,9840,0
20250204,171200,7429800880,9840,9840,9840,9840,0
20250204,171100,7429800880,9840,9840,9840,9840,0
20250204,171000,7429800880,9840,9840,9840,9840,0
20250204,170900,7429800880,9840,9840,9840,9840,0
20250204,170800,7429800880,9840,9840,9840,9840,0
20250204,170700,7429800880,9840,9840,9840,9840,0
20250204,170600,7429800880,9840,9840,9840,9840,0
20250204,170500,7429800880,9840,9840,9840,9840,0
20250204,170400,7429800880,9840,9840,9840,9840,0
20250204,170300,7429800880,9840,9840,9840,9840,0
20250204,170200,7429800880,9840,9840,9840,9840,0
20250204,170100,7429800880,9840,9840,9840,9840,0
20250204,170000,7429800880,9840,9840,9840,9840,0
20250204,165900,7429800880,9840,9840,9840,9840,0
20250204,165800,7429800880,9840,9840,9840,9840,0
20250204,165700,7429800880,9840,9840,9840,9840,0
20250204,165600,7429800880,9840,9840,9840,9840,0
20250204,165500,7429800880,9840,9840,9840,9840,0
20250204,165400,7429800880,9840,9840,9840,9840,0
20250204,165300,7429800880,9840,9840,9840,9840,0
20250204,165200,7429800880,9840,9840,9840,9840,0
20250204,165100,7429800880,9840,9840,9840,9840,0
20250204,165000,7429800880,9840,9840,9840,9840,0
20250204,164900,7429800880,9840,9840,9840,9840,0
20250204,164800,7429800880,9840,9840,9840,9840,0
20250204,164700,7429800880,9840,9840,9840,9840,0
20250204,164600,7429800880,9840,9840,9840,9840,0
20250204,164500,7429800880,9840,9840,9840,9840,0
20250204,164400,7429800880,9840,9840,9840,9840,8789
20250204,164300,7429800880,9840,9840,9840,9840,0
20250204,164200,7429800880,9840,9840,9840,9840,0
20250204,164100,7429800880,9840,9840,9840,9840,0
20250204,164000,7429800880,9840,9840,9840,9840,0
20250204,163900,7429800880,9840,9840,9840,9840,0
20250204,163800,7429800880,9840,9840,9840,9840,0
20250204,163700,7429800880,9840,9840,9840,9840,0
20250204,163600,7429800880,9840,9840,9840,9840,0
20250204,163500,7429800880,9840,9840,9840,9840,0
20250204,163400,7429800880,9840,9840,9840,9840,0
20250204,163300,7429800880,9840,9840,9840,9840,0
20250204,163200,7429800880,9840,9840,9840,9840,0
20250204,163100,7429800880,9840,9840,9840,9840,0
20250204,163000,7429800880,9840,9840,9840,9840,0
20250204,162900,7429800880,9840,9840,9840,9840,0
20250204,162800,7429800880,9840,9840,9840,9840,0
20250204,162700,7429800880,9840,9840,9840,9840,0
20250204,162600,7429800880,9840,9840,9840,9840,0
20250204,162500,7429800880,9840,9840,9840,9840,0
20250204,162400,7429800880,9840,9840,9840,9840,0
20250204,162300,7429800880,9840,9840,9840,9840,0
20250204,162200,7429800880,9840,9840,9840,9840,0
20250204,162100,7429800880,9840,9840,9840,9840,0
20250204,162000,7429800880,9840,9840,9840,9840,0
20250204,161900,7429800880,9840,9840,9840,9840,0
20250204,161800,7429800880,9840,9840,9840,9840,0
20250204,161700,7429800880,9840,9840,9840,9840,0
20250204,161600,7429800880,9840,9840,9840,9840,0
20250204,161500,7429800880,9840,9840,9840,9840,0
20250204,161400,7429800880,9840,9840,9840,9840,8789
20250204,161300,7429800880,9840,9840,9840,9840,0
20250204,161200,7429800880,9840,9840,9840,9840,0
20250204,161100,7429800880,9840,9840,9840,9840,0
20250204,161000,7429800880,9840,9840,9840,9840,0
20250204,160900,7429800880,9840,9840,9840,9840,0
20250204,160800,7429800880,9840,9840,9840,9840,0
20250204,160700,7429800880,9840,9840,9840,9840,0
20250204,160600,7429800880,9840,9840,9840,9840,0
20250204,160500,7429800880,9840,9840,9840,9840,0
20250204,160400,7429800880,9840,9840,9840,9840,0
20250204,160300,7429800880,9840,9840,9840,9840,0
20250204,160200,7429800880,9840,9840,9840,9840,0
20250204,160100,7429800880,9840,9840,9840,9840,0
20250204,160000,7429800880,9840,9840,9840,9840,0
20250204,155900,7429800880,9840,9840,9840,9840,0
20250204,155800,7429800880,9840,9840,9840,9840,0
20250204,155700,7429800880,9840,9840,9840,9840,0
20250204,155600,7429800880,9840,9840,9840,9840,0
20250204,155500,7429800880,9840,9840,9840,9840,0
20250204,155400,7429800880,9840,9840,9840,9840,0
20250204,155300,7429800880,9840,9840,9840,9840,0
20250204,155200,7429800880,9840,9840,9840,9840,0
20250204,155100,7429800880,9840,9840,9840,9840,0
20250204,155000,7429800880,9840,9840,9840,9840,0
20250204,154900,7429800880,9840,9840,9840,9840,0
20250204,154800,7429800880,9840,9840,9840,9840,0
20250204,154700,7429800880,9840,9840,9840,9840,0
20250204,154600,7429800880,9840,9840,9840,9840,0
20250204,154500,7429800880,9840,9840,9840,9840,0
20250204,154400,7429800880,9840,9840,9840,9840,8789
20250204,154300,7429800880,9840,9840,9840,9840,0
20250204,154200,7429800880,9840,9840,9840,9840,0
20250204,154100,7429800880,9840,9840,9840,9840,0
20250204,154000,7429800880,9840,9840,9840,9840,0
20250204,153900,7429800880,9840,9840,9840,9840,0
20250204,153800,7429800880,9840,9840,9840,9840,0
20250204,153700,7429800880,9840,9840,9840,9840,0
20250204,153600,7429800880,9840,9840,9840,9840,0
20250204,153500,7429800880,9840,9840,9840,9840,0
20250204,153400,7429800880,9840,9840,9840,9840,0
20250204,153300,7429800880,9840,9840,9840,9840,0
20250204,153200,7429800880,9840,9840,9840,9840,0
20250204,153100,7429800880,9840,9840,9840,9840,0
20250204,153000,7429800880,9840,9840,9840,9840,8789
20250204,152900,7343317120,9840,9840,9840,9840,0
20250204,152800,7343317120,9840,9840,9840,9840,0
20250204,152700,7343317120,9840,9840,9840,9840,0
20250204,152600,7343317120,9840,9840,9840,9840,0
20250204,152500,7343317120,9840,9840,9840,9840,0
20250204,152400,7343317120,9840,9840,9840,9840,0
20250204,152300,7343317120,9840,9840,9840,9840,0
20250204,152200,7343317120,9840,9840,9840,9840,0
20250204,152100,7343317120,9840,9840,9840,9840,0
20250204,152000,7343317120,9840,9840,9840,9840,0
20250204,151900,7343317120,9840,9820,9840,9800,1437
20250204,151800,7329217330,9820,9820,9830,9810,933
20250204,151700,7320057880,9820,9810,9820,9810,2327
20250204,151600,7297210340,9810,9810,9820,9810,760
20250204,151500,7289752300,9810,9820,9820,9800,1094
20250204,151400,7279019380,9820,9820,9830,9810,1389
20250204,151300,7265380080,9810,9810,9820,9810,687
20250204,151200,7258638190,9810,9800,9820,9800,1805
20250204,151100,7240941210,9810,9810,9810,9800,94
20250204,151000,7240019570,9810,9790,9810,9790,697
20250204,150900,7233188550,9820,9810,9820,9780,3503
20250204,150800,7198899320,9800,9810,9810,9790,657
20250204,150700,7192458140,9800,9820,9820,9800,3392
20250204,150600,7159214400,9800,9830,9830,9800,1144
20250204,150500,7147991810,9830,9830,9830,9810,161
20250204,150400,7146411950,9810,9850,9850,9810,310
20250204,150300,7143370290,9820,9810,9820,9800,969
20250204,150200,7133866130,9800,9830,9830,9800,367
20250204,150100,7130265550,9810,9820,9820,9810,990
20250204,150000,7120546320,9830,9840,9840,9830,363
20250204,145900,7116975920,9840,9840,9840,9830,170
20250204,145800,7115304410,9840,9850,9860,9830,374
20250204,145700,7111626100,9840,9830,9860,9830,552
20250204,145600,7106195040,9830,9860,9860,9830,343
20250204,145500,7102819230,9860,9850,9860,9830,524
20250204,145400,7097664240,9860,9870,9870,9850,248
20250204,145300,7095218810,9870,9870,9870,9860,46
20250204,145200,7094765060,9870,9870,9870,9860,85
20250204,145100,7093926920,9870,9840,9870,9840,41
20250204,145000,7093522610,9840,9840,9860,9840,899
20250204,144900,7084662340,9850,9840,9850,9840,282
20250204,144800,7081887450,9840,9840,9840,9840,375
20250204,144700,7078197450,9850,9840,9850,9840,238
20250204,144600,7075854970,9840,9860,9860,9840,392
20250204,144500,7071992570,9860,9870,9870,9860,185
20250204,144400,7070167440,9870,9860,9870,9860,481
20250204,144300,7065424740,9860,9860,9870,9860,329
20250204,144200,7062179790,9860,9850,9860,9820,1434
20250204,144100,7048051150,9820,9840,9850,9820,4242
20250204,144000,7006359140,9850,9850,9850,9840,1531
20250204,143900,6991278990,9850,9860,9860,9850,1277
20250204,143800,6978698240,9850,9850,9860,9850,494
20250204,143700,6973832210,9860,9870,9870,9860,590
20250204,143600,6968010170,9870,9870,9880,9870,596
20250204,143500,6962127560,9880,9840,9880,9840,1810
20250204,143400,6944287950,9840,9850,9850,9840,241
20250204,143300,6941915970,9840,9850,9850,9830,211
20250204,143200,6939839520,9840,9850,9850,9840,1038
20250204,143100,6929615550,9850,9850,9850,9850,1782
20250204,143000,6912062850,9850,9850,9860,9850,161
20250204,142900,6910476610,9850,9840,9860,9840,2142
20250204,142800,6889390790,9840,9840,9850,9840,203
20250204,142700,6887393180,9840,9840,9840,9820,295
20250204,142600,6884491460,9850,9830,9860,9820,1565
20250204,142500,6869104970,9830,9820,9860,9820,3041
20250204,142400,6839206250,9820,9780,9830,9770,4495
20250204,142300,6795153120,9780,9770,9790,9770,1239
20250204,142200,6783047560,9800,9780,9800,9770,326
20250204,142100,6779859690,9780,9770,9780,9770,462
20250204,142000,6775342940,9770,9770,9800,9770,2533
20250204,141900,6750574660,9780,9780,9780,9770,4130
20250204,141800,6710183640,9790,9790,9790,9780,725
20250204,141700,6703086150,9800,9800,9810,9780,2086
20250204,141600,6682659860,9790,9790,9800,9780,3232
20250204,141500,6651018680,9790,9800,9800,9790,1426
20250204,141400,6637052880,9800,9790,9800,9790,87
20250204,141300,6636200550,9800,9800,9800,9800,133
20250204,141200,6634897150,9800,9800,9800,9780,1525
20250204,141100,6619960080,9800,9800,9800,9800,227
20250204,141000,6617735480,9790,9790,9830,9780,1431
20250204,140900,6603705620,9790,9840,9840,9780,68
20250204,140800,6603039650,9810,9840,9840,9780,4119
20250204,140700,6562665270,9820,9790,9820,9780,3562
20250204,140600,6527738990,9790,9800,9820,9780,3698
20250204,140500,6491502700,9760,9830,9830,9760,19106
20250204,140400,6304390790,9830,9850,9870,9830,2874
20250204,140300,6276081540,9850,9850,9870,9850,957
20250204,140200,6266644890,9850,9850,9860,9850,681
20250204,140100,6259933540,9850,9870,9870,9850,62
20250204,140000,6259322250,9870,9860,9870,9860,614
20250204,135900,6253265860,9860,9880,9880,9860,220
20250204,135800,6251093140,9880,9830,9880,9830,2301
20250204,135700,6228378960,9850,9830,9850,9830,517
20250204,135600,6223294150,9830,9830,9840,9830,112
20250204,135500,6222193160,9850,9840,9850,9830,2751
20250204,135400,6195144410,9840,9820,9850,9820,95
20250204,135300,6194210600,9830,9820,9830,9820,659
20250204,135200,6187735580,9810,9830,9830,9810,7132
20250204,135100,6117683480,9830,9840,9840,9830,500
20250204,135000,6112767020,9860,9850,9860,9830,1144
20250204,134900,6101500940,9850,9850,9860,9850,270
20250204,134800,6098840100,9850,9840,9850,9830,282
20250204,134700,6096065130,9840,9830,9840,9830,221
20250204,134600,6093892290,9830,9830,9830,9830,525
20250204,134500,6088731540,9830,9840,9840,9830,1103
20250204,134400,6077881620,9850,9850,9850,9830,1225
20250204,134300,6065826880,9850,9850,9850,9850,242
20250204,134200,6063443180,9860,9870,9870,9860,187
20250204,134100,6061598370,9870,9870,9870,9860,572
20250204,134000,6055953190,9870,9870,9870,9840,3909
20250204,133900,6017435490,9870,9880,9880,9860,3083
20250204,133800,5987006050,9880,9880,9880,9880,109
20250204,133700,5985929130,9870,9900,9900,9870,5973
20250204,133600,5926911040,9900,9900,9900,9900,0
20250204,133500,5926911040,9900,9900,9900,9900,108
20250204,133400,5925841840,9900,9900,9910,9900,361
20250204,133300,5922267830,9910,9910,9910,9910,524
20250204,133200,5917074990,9900,9900,9900,9900,122
20250204,133100,5915867190,9900,9900,9900,9900,117
20250204,133000,5914708890,9900,9930,9930,9900,728
20250204,132900,5907490450,9920,9930,9930,9920,567
20250204,132800,5901860750,9930,9930,9930,9920,375
20250204,132700,5898140100,9930,9930,9930,9930,87
20250204,132600,5897276190,9920,9920,9930,9920,380
20250204,132500,5893506020,9920,9910,9920,9910,338
20250204,132400,5890155230,9910,9900,9910,9900,1414
20250204,132300,5876154990,9900,9880,9900,9880,366
20250204,132200,5872535590,9900,9880,9900,9880,224
20250204,132100,5870322430,9890,9910,9910,9880,1207
20250204,132000,5858385430,9890,9910,9910,9890,3862
20250204,131900,5820127890,9910,9910,9910,9910,550
20250204,131800,5814677390,9910,9920,9920,9900,1147
20250204,131700,5803313410,9920,9930,9930,9920,65
20250204,131600,5802668590,9930,9930,9930,9930,12
20250204,131500,5802549430,9920,9910,9940,9910,1362
20250204,131400,5789021950,9910,9940,9940,9910,1278
20250204,131300,5776345400,9940,9950,9950,9920,3477
20250204,131200,5741800020,9950,9960,9970,9950,2351
20250204,131100,5718403150,9960,9970,9970,9960,12
20250204,131000,5718283540,9950,9940,9970,9940,480
20250204,130900,5713507650,9940,9940,9960,9940,1879
20250204,130800,5694808750,9940,9940,9940,9940,510
20250204,130700,5689739350,9940,9960,9970,9940,897
20250204,130600,5680816750,9930,9950,9950,9920,359
20250204,130500,5677251500,9950,9980,9990,9900,4284
20250204,130400,5634636780,9980,9980,10000,9980,3189
20250204,130300,5602798390,9980,9940,10010,9940,67239
20250204,130200,4932582880,9940,9930,9950,9930,4827
20250204,130100,4884602200,9940,9940,9940,9930,290
20250204,130000,4881722110,9940,9940,9950,9930,2385
20250204,125900,4858015930,9940,9940,9950,9930,4951
20250204,125800,4808802100,9950,9940,9950,9940,1376
20250204,125700,4795118840,9940,9940,9950,9940,348
20250204,125600,4791659080,9940,9930,9940,9920,13473
20250204,125500,4657831060,9920,9890,9930,9890,4936
20250204,125400,4608874250,9890,9900,9910,9890,903
20250204,125300,4599934460,9900,9900,9900,9900,654
20250204,125200,4593459860,9900,9920,9920,9890,1088
20250204,125100,4582684900,9920,9910,9920,9890,4069
20250204,125000,4542398240,9910,9910,9910,9900,83
20250204,124900,4541575750,9910,9900,9910,9890,1103
20250204,124800,4530655870,9900,9910,9910,9900,1069
20250204,124700,4520072400,9910,9910,9910,9910,1731
20250204,124600,4502918190,9920,9920,9920,9920,160
20250204,124500,4501330990,9910,9910,9920,9910,3554
20250204,124400,4466100830,9910,9900,9910,9900,223
20250204,124300,4463893080,9890,9890,9890,9890,794
20250204,124200,4456040420,9900,9910,9910,9900,338
20250204,124100,4452693710,9900,9910,9910,9900,311
20250204,124000,4449613700,9910,9910,9910,9900,2400
20250204,123900,4425851600,9910,9910,9910,9910,34
20250204,123800,4425514660,9910,9910,9910,9910,1799
20250204,123700,4407686570,9910,9880,9910,9880,8736
20250204,123600,4321293190,9880,9880,9880,9880,2500
20250204,123500,4296593190,9880,9880,9880,9870,48
20250204,123400,4296119250,9870,9880,9880,9870,21
20250204,123300,4295911780,9880,9880,9880,9880,310
20250204,123200,4292848980,9880,9880,9880,9880,612
20250204,123100,4286802420,9880,9880,9880,9880,2364
20250204,123000,4263446100,9880,9880,9900,9880,725
20250204,122900,4256280980,9880,9870,9880,9870,135
20250204,122800,4254948230,9870,9870,9870,9870,9
20250204,122700,4254859400,9870,9860,9870,9860,129
20250204,122600,4253586210,9860,9880,9880,9860,361
20250204,122500,4250026730,9850,9870,9880,9850,1464
20250204,122400,4235593640,9870,9860,9890,9860,858
20250204,122300,4227120170,9890,9870,9890,9860,1174
20250204,122200,4215528890,9870,9880,9880,9870,271
20250204,122100,4212851720,9880,9900,9910,9880,3496
20250204,122000,4178277700,9900,9890,9900,9890,409
20250204,121900,4174228610,9890,9890,9900,9890,2367
20250204,121800,4150795450,9890,9880,9900,9880,3467
20250204,121700,4116521410,9880,9870,9880,9870,1198
20250204,121600,4104696700,9870,9860,9870,9860,153
20250204,121500,4103187820,9870,9870,9870,9870,31
20250204,121400,4102881850,9870,9860,9870,9860,320
20250204,121300,4099725430,9870,9860,9870,9860,374
20250204,121200,4096036560,9870,9870,9870,9860,246
20250204,121100,4093609080,9870,9870,9870,9870,321
20250204,121000,4090440810,9870,9870,9870,9870,74
20250204,120900,4089710430,9880,9870,9880,9870,4
20250204,120800,4089670920,9870,9870,9880,9870,396
20250204,120700,4085761400,9870,9860,9870,9860,2747
20250204,120600,4058660950,9860,9860,9860,9860,100
20250204,120500,4057674950,9870,9860,9870,9860,691
20250204,120400,4050855970,9860,9870,9870,9860,468
20250204,120300,4046236980,9870,9870,9870,9860,8
20250204,120200,4046158040,9860,9860,9860,9860,50
20250204,120100,4045665040,9860,9860,9860,9860,0
20250204,120000,4045665040,9860,9860,9860,9860,632
20250204,115900,4039433520,9860,9860,9860,9860,707
20250204,115800,4032462500,9860,9860,9860,9850,538
20250204,115700,4027157870,9850,9860,9860,9850,1221
20250204,115600,4015118820,9860,9860,9860,9850,168
20250204,115500,4013462380,9860,9850,9860,9850,322
20250204,115400,4010290470,9860,9850,9860,9850,367
20250204,115300,4006672460,9850,9860,9860,9850,5
20250204,115200,4006623170,9860,9850,9860,9850,118
20250204,115100,4005460670,9850,9870,9870,9850,613
20250204,115000,3999416270,9870,9860,9870,9860,1014
20250204,114900,3989408120,9860,9860,9870,9860,80
20250204,114800,3988619310,9860,9860,9860,9860,289
20250204,114700,3985769770,9860,9850,9860,9850,10
20250204,114600,3985671220,9860,9860,9860,9850,163
20250204,114500,3984065050,9860,9850,9860,9850,27
20250204,114400,3983798890,9850,9860,9870,9850,648
20250204,114300,3977407130,9870,9850,9870,9850,1260
20250204,114200,3964977940,9850,9840,9850,9840,186
20250204,114100,3963145850,9850,9840,9850,9840,1175
20250204,114000,3951581680,9840,9840,9840,9830,112
20250204,113900,3950479620,9840,9840,9840,9840,1
20250204,113800,3950469780,9840,9840,9840,9840,51
20250204,113700,3949967940,9830,9840,9840,9830,263
20250204,113600,3947380530,9840,9840,9840,9840,354
20250204,113500,3943897170,9840,9830,9840,9830,202
20250204,113400,3941910490,9830,9830,9840,9830,614
20250204,113300,3935874660,9830,9850,9850,9830,541
20250204,113200,3930550790,9850,9850,9850,9850,31
20250204,113100,3930245440,9850,9850,9850,9850,238
20250204,113000,3927901140,9850,9850,9850,9850,230
20250204,112900,3925635640,9850,9840,9850,9840,3281
20250204,112800,3893343900,9840,9860,9860,9840,1032
20250204,112700,3883183960,9850,9850,9850,9850,75
20250204,112600,3882445210,9850,9860,9860,9850,452
20250204,112500,3877992990,9860,9860,9860,9850,108
20250204,112400,3876928160,9860,9870,9870,9850,671
20250204,112300,3870312230,9860,9870,9870,9860,327
20250204,112200,3867085590,9870,9860,9870,9860,2137
20250204,112100,3846004570,9850,9850,9850,9850,6
20250204,112000,3845945470,9860,9860,9860,9860,129
20250204,111900,3844673530,9860,9870,9870,9860,610
20250204,111800,3838653890,9860,9850,9870,9850,797
20250204,111700,3830794560,9860,9850,9860,9850,72
20250204,111600,3830085300,9850,9840,9850,9840,581
20250204,111500,3824362460,9840,9840,9840,9840,101
20250204,111400,3823368620,9840,9840,9850,9840,502
20250204,111300,3818427940,9840,9840,9840,9840,1072
20250204,111200,3807879460,9840,9850,9850,9840,411
20250204,111100,3803831750,9850,9840,9850,9830,626
20250204,111000,3797671890,9840,9830,9840,9830,299
20250204,110900,3794731290,9830,9830,9830,9830,241
20250204,110800,3792362260,9830,9830,9830,9830,148
20250204,110700,3790907420,9830,9830,9830,9810,282
20250204,110600,3788135970,9830,9810,9830,9810,245
20250204,110500,3785729170,9810,9830,9830,9810,84
20250204,110400,3784904050,9830,9830,9840,9820,1335
20250204,110300,3771790210,9830,9810,9830,9810,68
20250204,110200,3771121790,9830,9830,9830,9810,930
20250204,110100,3761981890,9840,9830,9840,9830,19
20250204,110000,3761795070,9830,9810,9830,9810,527
20250204,105900,3756619880,9810,9810,9820,9810,15
20250204,105800,3756472690,9810,9810,9820,9810,2065
20250204,105700,3736214950,9820,9820,9820,9820,50
20250204,105600,3735723950,9820,9800,9820,9790,1529
20250204,105500,3720729570,9800,9800,9810,9800,432
20250204,105400,3716495960,9800,9800,9800,9800,445
20250204,105300,3712134960,9800,9810,9810,9800,292
20250204,105200,3709270800,9810,9800,9820,9800,635
20250204,105100,3703046970,9800,9800,9800,9790,98
20250204,105000,3702086660,9790,9810,9820,9790,9873
20250204,104900,3605342970,9810,9830,9850,9810,1408
20250204,104800,3591525910,9820,9810,9850,9810,634
20250204,104700,3585299340,9810,9820,9830,9810,418
20250204,104600,3581196530,9810,9820,9820,9810,1407
20250204,104500,3567392640,9830,9820,9830,9820,276
20250204,104400,3564681220,9820,9840,9850,9820,4571
20250204,104300,3519783740,9850,9850,9850,9830,769
20250204,104200,3512209360,9850,9850,9850,9850,147
20250204,104100,3510761410,9850,9830,9850,9820,935
20250204,104000,3501567090,9840,9840,9840,9820,6424
20250204,103900,3438430840,9840,9840,9840,9830,630
20250204,103800,3432234200,9840,9840,9840,9830,2098
20250204,103700,3411605260,9850,9860,9860,9850,442
20250204,103600,3407251050,9860,9850,9860,9850,16
20250204,103500,3407093440,9860,9860,9860,9850,32
20250204,103400,3406778020,9860,9850,9860,9850,1492
20250204,103300,3392075140,9840,9850,9850,9840,1464
20250204,103200,3377664810,9850,9870,9870,9850,2954
20250204,103100,3348544970,9860,9870,9870,9860,64
20250204,103000,3347913420,9870,9870,9870,9860,185
20250204,102900,3346089160,9860,9870,9870,9860,298
20250204,102800,3343147960,9870,9880,9880,9870,283
20250204,102700,3340354630,9880,9880,9880,9870,260
20250204,102600,3337785930,9870,9870,9880,9860,2553
20250204,102500,3312577290,9870,9880,9880,9870,1115
20250204,102400,3301572230,9870,9870,9880,9870,135
20250204,102300,3300239720,9870,9870,9880,9870,1381
20250204,102200,3286609150,9870,9890,9890,9870,1512
20250204,102100,3271673680,9890,9900,9910,9890,673
20250204,102000,3265016140,9900,9900,9910,9900,3415
20250204,101900,3231198340,9900,9890,9910,9890,437
20250204,101800,3226873020,9890,9910,9920,9890,829
20250204,101700,3218658050,9920,9890,9920,9890,3312
20250204,101600,3185825250,9900,9890,9900,9890,644
20250204,101500,3179455490,9880,9890,9890,9880,231
20250204,101400,3177172900,9890,9890,9890,9870,96
20250204,101300,3176224400,9890,9880,9890,9870,880
20250204,101200,3167530930,9870,9860,9870,9860,828
20250204,101100,3159360480,9860,9850,9870,9850,1003
20250204,101000,3149473340,9850,9850,9850,9840,673
20250204,100900,3142844330,9860,9860,9870,9860,438
20250204,100800,3138525510,9860,9850,9860,9850,672
20250204,100700,3131900860,9850,9830,9850,9830,89
20250204,100600,3131024650,9830,9850,9850,9830,3597
20250204,100500,3095631020,9850,9870,9880,9850,5094
20250204,100400,3045388730,9870,9870,9880,9870,183
20250204,100300,3043580960,9880,9890,9890,9880,473
20250204,100200,3038907210,9880,9870,9880,9870,759
20250204,100100,3031414290,9880,9880,9880,9870,1613
20250204,100000,3015481370,9870,9890,9890,9870,702
20250204,095900,3008549970,9890,9890,9890,9870,583
20250204,095800,3002790110,9890,9900,9900,9890,725
20250204,095700,2995619160,9900,9910,9920,9900,680
20250204,095600,2988880420,9920,9910,9920,9910,1980
20250204,095500,2969239240,9910,9910,9920,9900,1633
20250204,095400,2953058310,9910,9890,9910,9890,1612
20250204,095300,2937100110,9890,9870,9890,9870,751
20250204,095200,2929678880,9870,9870,9890,9870,313
20250204,095100,2926589550,9890,9870,9890,9860,1665
20250204,095000,2910152950,9870,9880,9890,9870,1652
20250204,094900,2893836340,9880,9860,9880,9860,1594
20250204,094800,2878102590,9860,9860,9870,9860,3523
20250204,094700,2843357340,9860,9870,9870,9850,2296
20250204,094600,2820738960,9870,9880,9880,9870,1474
20250204,094500,2806179280,9890,9890,9890,9870,2431
20250204,094400,2782169800,9890,9920,9920,9880,3462
20250204,094300,2747886940,9920,9930,9930,9910,25280
20250204,094200,2497070360,9930,9950,9950,9920,2723
20250204,094100,2470030840,9940,9920,9950,9910,5373
20250204,094000,2416659440,9920,9930,9930,9920,2219
20250204,093900,2394641310,9940,9910,9940,9910,6316
20250204,093800,2331919730,9910,9900,9920,9870,4069
20250204,093700,2291651840,9890,9900,9900,9880,1289
20250204,093600,2278907250,9900,9920,9930,9880,4140
20250204,093500,2237855970,9920,9890,9940,9890,7470
20250204,093400,2163802560,9890,9880,9900,9880,4581
20250204,093300,2118493930,9880,9810,9880,9810,11171
20250204,093200,2008476570,9820,9820,9820,9810,229
20250204,093100,2006228170,9820,9800,9820,9780,5197
20250204,093000,1955313290,9800,9830,9840,9800,6393
20250204,092900,1892583350,9840,9850,9850,9840,2812
20250204,092800,1864904360,9850,9860,9870,9820,5928
20250204,092700,1806527820,9860,9840,9870,9840,6317
20250204,092600,1744254690,9840,9840,9860,9820,6180
20250204,092500,1683412860,9830,9810,9840,9800,8745
20250204,092400,1597486020,9810,9790,9820,9790,4879
20250204,092300,1549682720,9790,9780,9800,9780,1590
20250204,092200,1534114510,9790,9760,9800,9760,1647
20250204,092100,1518002810,9770,9790,9800,9760,3719
20250204,092000,1481643490,9790,9780,9790,9770,1900
20250204,091900,1463064800,9780,9810,9820,9780,5980
20250204,091800,1404466260,9810,9820,9840,9810,6400
20250204,091700,1341569080,9820,9800,9840,9790,12666
20250204,091600,1217358350,9800,9760,9810,9760,9703
20250204,091500,1122410280,9750,9710,9750,9710,3573
20250204,091400,1087604230,9720,9690,9720,9690,2399
20250204,091300,1064323970,9690,9660,9690,9660,2050
20250204,091200,1044497510,9660,9660,9670,9660,1870
20250204,091100,1026426720,9660,9650,9670,9650,737
20250204,091000,1019307570,9680,9660,9700,9640,8985
20250204,090900,932507910,9670,9680,9680,9650,2427
20250204,090800,909053880,9670,9680,9700,9660,9613
20250204,090700,815901210,9680,9690,9720,9680,2730
20250204,090600,789450110,9680,9670,9750,9670,2520
20250204,090500,765019510,9660,9610,9720,9610,11378
20250204,090400,654895700,9620,9630,9640,9610,1714
20250204,090300,638397310,9630,9690,9690,9620,8077
20250204,090200,560491650,9690,9670,9690,9660,7360
20250204,090100,489305330,9700,9770,9780,9640,22687
20250204,090000,268296680,9760,9610,9800,9610,27654