stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183700,11677213657,1536,1536,1536,1536,41287
20250204,183600,11677213657,1536,1536,1536,1536,0
20250204,183500,11677213657,1536,1536,1536,1536,0
20250204,183400,11677213657,1536,1536,1536,1536,0
20250204,183300,11677213657,1536,1536,1536,1536,0
20250204,183200,11677213657,1536,1536,1536,1536,0
20250204,183100,11677213657,1536,1536,1536,1536,0
20250204,183000,11677213657,1536,1536,1536,1536,0
20250204,182900,11677213657,1536,1536,1536,1536,0
20250204,182800,11677213657,1536,1536,1536,1536,0
20250204,182700,11677213657,1536,1536,1536,1536,0
20250204,182600,11677213657,1536,1536,1536,1536,0
20250204,182500,11677213657,1536,1536,1536,1536,0
20250204,182400,11677213657,1536,1536,1536,1536,0
20250204,182300,11677213657,1536,1536,1536,1536,0
20250204,182200,11677213657,1536,1536,1536,1536,0
20250204,182100,11677213657,1536,1536,1536,1536,0
20250204,182000,11677213657,1536,1536,1536,1536,0
20250204,181900,11677213657,1536,1536,1536,1536,0
20250204,181800,11677213657,1536,1536,1536,1536,0
20250204,181700,11677213657,1536,1536,1536,1536,0
20250204,181600,11677213657,1536,1536,1536,1536,0
20250204,181500,11677213657,1536,1536,1536,1536,0
20250204,181400,11677213657,1536,1536,1536,1536,0
20250204,181300,11677213657,1536,1536,1536,1536,0
20250204,181200,11677213657,1536,1536,1536,1536,0
20250204,181100,11677213657,1536,1536,1536,1536,0
20250204,181000,11677213657,1536,1536,1536,1536,0
20250204,180900,11677213657,1536,1536,1536,1536,0
20250204,180800,11677213657,1536,1536,1536,1536,0
20250204,180700,11677213657,1536,1536,1536,1536,41287
20250204,180600,11677213657,1536,1536,1536,1536,0
20250204,180500,11677213657,1536,1536,1536,1536,0
20250204,180400,11677213657,1536,1536,1536,1536,0
20250204,180300,11677213657,1536,1536,1536,1536,0
20250204,180200,11677213657,1536,1536,1536,1536,0
20250204,180100,11677213657,1536,1536,1536,1536,0
20250204,180000,11677213657,1536,1536,1536,1536,0
20250204,175900,11677213657,1536,1536,1536,1536,0
20250204,175800,11677213657,1536,1536,1536,1536,0
20250204,175700,11677213657,1536,1536,1536,1536,0
20250204,175600,11677213657,1536,1536,1536,1536,0
20250204,175500,11677213657,1536,1536,1536,1536,0
20250204,175400,11677213657,1536,1536,1536,1536,0
20250204,175300,11677213657,1536,1536,1536,1536,0
20250204,175200,11677213657,1536,1536,1536,1536,0
20250204,175100,11677213657,1536,1536,1536,1536,0
20250204,175000,11677213657,1536,1536,1536,1536,0
20250204,174900,11677213657,1536,1536,1536,1536,0
20250204,174800,11677213657,1536,1536,1536,1536,0
20250204,174700,11677213657,1536,1536,1536,1536,0
20250204,174600,11677213657,1536,1536,1536,1536,0
20250204,174500,11677213657,1536,1536,1536,1536,0
20250204,174400,11677213657,1536,1536,1536,1536,0
20250204,174300,11677213657,1536,1536,1536,1536,0
20250204,174200,11677213657,1536,1536,1536,1536,0
20250204,174100,11677213657,1536,1536,1536,1536,0
20250204,174000,11677213657,1536,1536,1536,1536,0
20250204,173900,11677213657,1536,1536,1536,1536,0
20250204,173800,11677213657,1536,1536,1536,1536,0
20250204,173700,11677213657,1536,1536,1536,1536,41287
20250204,173600,11677213657,1536,1536,1536,1536,0
20250204,173500,11677213657,1536,1536,1536,1536,0
20250204,173400,11677213657,1536,1536,1536,1536,0
20250204,173300,11677213657,1536,1536,1536,1536,0
20250204,173200,11677213657,1536,1536,1536,1536,0
20250204,173100,11677213657,1536,1536,1536,1536,0
20250204,173000,11677213657,1536,1536,1536,1536,0
20250204,172900,11677213657,1536,1536,1536,1536,0
20250204,172800,11677213657,1536,1536,1536,1536,0
20250204,172700,11677213657,1536,1536,1536,1536,0
20250204,172600,11677213657,1536,1536,1536,1536,0
20250204,172500,11677213657,1536,1536,1536,1536,0
20250204,172400,11677213657,1536,1536,1536,1536,0
20250204,172300,11677213657,1536,1536,1536,1536,0
20250204,172200,11677213657,1536,1536,1536,1536,0
20250204,172100,11677213657,1536,1536,1536,1536,0
20250204,172000,11677213657,1536,1536,1536,1536,0
20250204,171900,11677213657,1536,1536,1536,1536,0
20250204,171800,11677213657,1536,1536,1536,1536,0
20250204,171700,11677213657,1536,1536,1536,1536,0
20250204,171600,11677213657,1536,1536,1536,1536,0
20250204,171500,11677213657,1536,1536,1536,1536,0
20250204,171400,11677213657,1536,1536,1536,1536,0
20250204,171300,11677213657,1536,1536,1536,1536,0
20250204,171200,11677213657,1536,1536,1536,1536,0
20250204,171100,11677213657,1536,1536,1536,1536,0
20250204,171000,11677213657,1536,1536,1536,1536,0
20250204,170900,11677213657,1536,1536,1536,1536,0
20250204,170800,11677213657,1536,1536,1536,1536,0
20250204,170700,11677213657,1536,1536,1536,1536,41287
20250204,170600,11677213657,1536,1536,1536,1536,0
20250204,170500,11677213657,1536,1536,1536,1536,0
20250204,170400,11677213657,1536,1536,1536,1536,0
20250204,170300,11677213657,1536,1536,1536,1536,0
20250204,170200,11677213657,1536,1536,1536,1536,0
20250204,170100,11677213657,1536,1536,1536,1536,0
20250204,170000,11677213657,1536,1536,1536,1536,0
20250204,165900,11677213657,1536,1536,1536,1536,0
20250204,165800,11677213657,1536,1536,1536,1536,0
20250204,165700,11677213657,1536,1536,1536,1536,0
20250204,165600,11677213657,1536,1536,1536,1536,0
20250204,165500,11677213657,1536,1536,1536,1536,0
20250204,165400,11677213657,1536,1536,1536,1536,0
20250204,165300,11677213657,1536,1536,1536,1536,0
20250204,165200,11677213657,1536,1536,1536,1536,0
20250204,165100,11677213657,1536,1536,1536,1536,0
20250204,165000,11677213657,1536,1536,1536,1536,0
20250204,164900,11677213657,1536,1536,1536,1536,0
20250204,164800,11677213657,1536,1536,1536,1536,0
20250204,164700,11677213657,1536,1536,1536,1536,0
20250204,164600,11677213657,1536,1536,1536,1536,0
20250204,164500,11677213657,1536,1536,1536,1536,0
20250204,164400,11677213657,1536,1536,1536,1536,0
20250204,164300,11677213657,1536,1536,1536,1536,0
20250204,164200,11677213657,1536,1536,1536,1536,0
20250204,164100,11677213657,1536,1536,1536,1536,0
20250204,164000,11677213657,1536,1536,1536,1536,0
20250204,163900,11677213657,1536,1536,1536,1536,0
20250204,163800,11677213657,1536,1536,1536,1536,0
20250204,163700,11677213657,1536,1536,1536,1536,41287
20250204,163600,11677213657,1536,1536,1536,1536,0
20250204,163500,11677213657,1536,1536,1536,1536,0
20250204,163400,11677213657,1536,1536,1536,1536,0
20250204,163300,11677213657,1536,1536,1536,1536,0
20250204,163200,11677213657,1536,1536,1536,1536,0
20250204,163100,11677213657,1536,1536,1536,1536,0
20250204,163000,11677213657,1536,1536,1536,1536,0
20250204,162900,11677213657,1536,1536,1536,1536,0
20250204,162800,11677213657,1536,1536,1536,1536,0
20250204,162700,11677213657,1536,1536,1536,1536,0
20250204,162600,11677213657,1536,1536,1536,1536,0
20250204,162500,11677213657,1536,1536,1536,1536,0
20250204,162400,11677213657,1536,1536,1536,1536,0
20250204,162300,11677213657,1536,1536,1536,1536,0
20250204,162200,11677213657,1536,1536,1536,1536,0
20250204,162100,11677213657,1536,1536,1536,1536,0
20250204,162000,11677213657,1536,1536,1536,1536,0
20250204,161900,11677213657,1536,1536,1536,1536,0
20250204,161800,11677213657,1536,1536,1536,1536,0
20250204,161700,11677213657,1536,1536,1536,1536,0
20250204,161600,11677213657,1536,1536,1536,1536,0
20250204,161500,11677213657,1536,1536,1536,1536,0
20250204,161400,11677213657,1536,1536,1536,1536,0
20250204,161300,11677213657,1536,1536,1536,1536,0
20250204,161200,11677213657,1536,1536,1536,1536,0
20250204,161100,11677213657,1536,1536,1536,1536,0
20250204,161000,11677213657,1536,1536,1536,1536,0
20250204,160900,11677213657,1536,1536,1536,1536,0
20250204,160800,11677213657,1536,1536,1536,1536,0
20250204,160700,11677213657,1536,1536,1536,1536,41287
20250204,160600,11677213657,1536,1536,1536,1536,0
20250204,160500,11677213657,1536,1536,1536,1536,0
20250204,160400,11677213657,1536,1536,1536,1536,0
20250204,160300,11677213657,1536,1536,1536,1536,0
20250204,160200,11677213657,1536,1536,1536,1536,0
20250204,160100,11677213657,1536,1536,1536,1536,0
20250204,160000,11677213657,1536,1536,1536,1536,0
20250204,155900,11677213657,1536,1536,1536,1536,0
20250204,155800,11677213657,1536,1536,1536,1536,0
20250204,155700,11677213657,1536,1536,1536,1536,0
20250204,155600,11677213657,1536,1536,1536,1536,0
20250204,155500,11677213657,1536,1536,1536,1536,0
20250204,155400,11677213657,1536,1536,1536,1536,0
20250204,155300,11677213657,1536,1536,1536,1536,0
20250204,155200,11677213657,1536,1536,1536,1536,0
20250204,155100,11677213657,1536,1536,1536,1536,0
20250204,155000,11677213657,1536,1536,1536,1536,0
20250204,154900,11677213657,1536,1536,1536,1536,0
20250204,154800,11677213657,1536,1536,1536,1536,0
20250204,154700,11677213657,1536,1536,1536,1536,0
20250204,154600,11677213657,1536,1536,1536,1536,0
20250204,154500,11677213657,1536,1536,1536,1536,0
20250204,154400,11677213657,1536,1536,1536,1536,0
20250204,154300,11677213657,1536,1536,1536,1536,0
20250204,154200,11677213657,1536,1536,1536,1536,0
20250204,154100,11677213657,1536,1536,1536,1536,0
20250204,154000,11677213657,1536,1536,1536,1536,0
20250204,153900,11677213657,1536,1536,1536,1536,0
20250204,153800,11677213657,1536,1536,1536,1536,0
20250204,153700,11677213657,1536,1536,1536,1536,41287
20250204,153600,11677213657,1536,1536,1536,1536,0
20250204,153500,11677213657,1536,1536,1536,1536,0
20250204,153400,11677213657,1536,1536,1536,1536,0
20250204,153300,11677213657,1536,1536,1536,1536,0
20250204,153200,11677213657,1536,1536,1536,1536,0
20250204,153100,11677213657,1536,1536,1536,1536,0
20250204,153000,11677213657,1536,1536,1536,1536,41287
20250204,152900,11613796825,1531,1531,1531,1531,0
20250204,152800,11613796825,1531,1531,1531,1531,0
20250204,152700,11613796825,1531,1531,1531,1531,0
20250204,152600,11613796825,1531,1531,1531,1531,0
20250204,152500,11613796825,1531,1531,1531,1531,0
20250204,152400,11613796825,1531,1531,1531,1531,0
20250204,152300,11613796825,1531,1531,1531,1531,0
20250204,152200,11613796825,1531,1531,1531,1531,0
20250204,152100,11613796825,1531,1531,1531,1531,0
20250204,152000,11613796825,1531,1531,1531,1531,0
20250204,151900,11613796825,1531,1531,1532,1530,18049
20250204,151800,11586164313,1532,1532,1533,1531,18924
20250204,151700,11557171947,1532,1531,1532,1530,28308
20250204,151600,11513837759,1531,1532,1532,1531,30359
20250204,151500,11467350950,1533,1531,1533,1531,15694
20250204,151400,11443314125,1532,1533,1533,1531,11196
20250204,151300,11426164829,1533,1534,1534,1532,9483
20250204,151200,11411630184,1533,1535,1535,1533,6083
20250204,151100,11402299042,1533,1533,1535,1531,33837
20250204,151000,11350438222,1534,1534,1535,1533,4827
20250204,150900,11343033577,1534,1534,1534,1533,13328
20250204,150800,11322597685,1534,1536,1536,1534,11025
20250204,150700,11305676806,1536,1537,1538,1535,35828
20250204,150600,11250630744,1538,1538,1540,1537,5902
20250204,150500,11241553930,1538,1539,1540,1538,44683
20250204,150400,11172826659,1539,1541,1541,1539,28376
20250204,150300,11129130583,1541,1542,1542,1539,8784
20250204,150200,11115602568,1541,1541,1542,1540,22395
20250204,150100,11081098480,1542,1540,1543,1540,9206
20250204,150000,11066915897,1541,1541,1541,1540,5574
20250204,145900,11058331485,1541,1541,1541,1540,6280
20250204,145800,11048659580,1540,1541,1541,1540,637
20250204,145700,11047678061,1542,1541,1542,1541,2418
20250204,145600,11043951921,1542,1541,1542,1540,6946
20250204,145500,11033254151,1541,1544,1544,1540,16998
20250204,145400,11007063450,1544,1544,1545,1542,2750
20250204,145300,11002817799,1544,1540,1544,1540,21797
20250204,145200,10969184249,1540,1543,1543,1540,7756
20250204,145100,10957227039,1543,1544,1544,1543,332
20250204,145000,10956714463,1544,1543,1544,1543,402
20250204,144900,10956094077,1545,1545,1545,1543,508
20250204,144800,10955309743,1545,1545,1545,1543,1739
20250204,144700,10952625897,1544,1545,1545,1543,3986
20250204,144600,10946469885,1545,1543,1545,1543,2550
20250204,144500,10942530269,1543,1547,1549,1543,11864
20250204,144400,10924208340,1547,1545,1548,1545,14819
20250204,144300,10901284445,1545,1545,1545,1544,8982
20250204,144200,10887407273,1545,1546,1547,1543,9375
20250204,144100,10872925732,1546,1547,1547,1546,2286
20250204,144000,10869390198,1546,1548,1548,1546,3344
20250204,143900,10864214601,1548,1546,1548,1545,3725
20250204,143800,10858455379,1548,1546,1548,1546,9842
20250204,143700,10843225815,1547,1545,1547,1545,7670
20250204,143600,10831364514,1545,1546,1546,1545,1027
20250204,143500,10829776852,1546,1546,1546,1545,6055
20250204,143400,10820418822,1546,1546,1546,1545,1143
20250204,143300,10818651780,1544,1545,1547,1544,3213
20250204,143200,10813689684,1545,1546,1547,1545,5900
20250204,143100,10804567964,1548,1546,1548,1546,19226
20250204,143000,10774824653,1546,1544,1548,1544,16093
20250204,142900,10749936083,1542,1542,1544,1542,2857
20250204,142800,10745529151,1541,1540,1542,1540,9023
20250204,142700,10731627442,1540,1540,1541,1540,20632
20250204,142600,10699840657,1540,1540,1540,1540,3698
20250204,142500,10694145737,1541,1540,1541,1539,6734
20250204,142400,10683779711,1539,1540,1542,1539,13950
20250204,142300,10662297657,1539,1541,1543,1539,16601
20250204,142200,10636737688,1541,1543,1543,1540,37659
20250204,142100,10578685025,1542,1543,1544,1542,3630
20250204,142000,10573084082,1543,1543,1543,1542,9433
20250204,141900,10558529529,1543,1546,1546,1543,6768
20250204,141800,10548084922,1545,1547,1547,1545,11876
20250204,141700,10529734996,1549,1549,1550,1546,9366
20250204,141600,10515231123,1548,1549,1549,1546,3496
20250204,141500,10509822926,1549,1547,1550,1547,12445
20250204,141400,10490553092,1547,1545,1548,1544,10475
20250204,141300,10474358295,1545,1546,1547,1544,10395
20250204,141200,10458293817,1546,1545,1546,1545,2408
20250204,141100,10454573400,1544,1541,1544,1541,39481
20250204,141000,10393688234,1542,1540,1542,1540,11160
20250204,140900,10376484403,1540,1541,1541,1539,28315
20250204,140800,10332879799,1541,1542,1542,1540,16901
20250204,140700,10306833990,1542,1542,1543,1541,22428
20250204,140600,10272253613,1543,1542,1543,1541,10730
20250204,140500,10255706544,1543,1542,1543,1541,9485
20250204,140400,10241083441,1543,1543,1544,1541,25500
20250204,140300,10201749703,1544,1548,1548,1544,8747
20250204,140200,10188231531,1548,1546,1548,1545,1505
20250204,140100,10185905782,1545,1548,1549,1545,1557
20250204,140000,10183497369,1548,1547,1549,1547,4040
20250204,135900,10177240411,1549,1549,1549,1545,1836
20250204,135800,10174400136,1546,1548,1550,1546,16423
20250204,135700,10148981496,1548,1548,1548,1547,8218
20250204,135600,10136260035,1549,1551,1551,1549,2594
20250204,135500,10132238751,1551,1553,1553,1551,6572
20250204,135400,10122037562,1553,1554,1555,1553,30940
20250204,135300,10073955148,1555,1552,1555,1552,22577
20250204,135200,10038881622,1552,1545,1553,1545,27687
20250204,135100,9995949405,1545,1543,1545,1541,6360
20250204,135000,9986133574,1544,1541,1545,1541,2324
20250204,134900,9982547241,1541,1541,1541,1540,2296
20250204,134800,9979009178,1541,1542,1542,1541,2849
20250204,134700,9974618500,1542,1544,1544,1542,7428
20250204,134600,9963160860,1545,1542,1545,1542,3705
20250204,134500,9957444013,1542,1540,1542,1539,20456
20250204,134400,9925937273,1540,1541,1541,1539,7255
20250204,134300,9914763869,1541,1541,1541,1540,2153
20250204,134200,9911447160,1541,1544,1544,1541,15009
20250204,134100,9888307799,1544,1544,1544,1542,1717
20250204,134000,9885657754,1544,1543,1544,1541,7222
20250204,133900,9874521809,1543,1542,1543,1541,690
20250204,133800,9873457788,1542,1542,1542,1541,6329
20250204,133700,9863700303,1542,1544,1544,1542,10344
20250204,133600,9847740373,1543,1547,1547,1543,7502
20250204,133500,9836156281,1548,1548,1550,1546,17758
20250204,133400,9808675131,1548,1552,1552,1548,18448
20250204,133300,9780070261,1552,1554,1554,1552,5239
20250204,133200,9771937030,1554,1555,1559,1552,30571
20250204,133100,9724388598,1557,1555,1558,1555,3979
20250204,133000,9718196655,1555,1551,1555,1549,18100
20250204,132900,9690103678,1552,1553,1553,1549,15592
20250204,132800,9665930343,1552,1557,1557,1552,19323
20250204,132700,9635901666,1558,1559,1560,1556,28693
20250204,132600,9591166357,1560,1560,1561,1555,27737
20250204,132500,9547939871,1561,1548,1565,1547,82496
20250204,132400,9419483706,1548,1547,1548,1546,29341
20250204,132300,9374100913,1547,1549,1549,1547,12722
20250204,132200,9354413141,1548,1551,1552,1548,13527
20250204,132100,9333437056,1551,1549,1553,1549,10356
20250204,132000,9317375914,1550,1546,1550,1546,8070
20250204,131900,9304874145,1546,1547,1548,1546,1481
20250204,131800,9302583044,1547,1543,1547,1543,1405
20250204,131700,9300412368,1543,1544,1545,1543,1432
20250204,131600,9298201967,1544,1542,1544,1542,3605
20250204,131500,9292637147,1544,1540,1544,1539,10100
20250204,131400,9277080690,1540,1539,1540,1538,6775
20250204,131300,9266660272,1538,1539,1539,1538,6163
20250204,131200,9257180984,1539,1539,1540,1539,715
20250204,131100,9256080368,1540,1539,1540,1538,9782
20250204,131000,9241026307,1539,1544,1544,1539,11732
20250204,130900,9222955624,1544,1542,1544,1540,5413
20250204,130800,9214614418,1542,1543,1543,1542,4104
20250204,130700,9208285899,1542,1545,1545,1541,10376
20250204,130600,9192279098,1545,1549,1551,1545,24805
20250204,130500,9153880902,1549,1548,1553,1548,31974
20250204,130400,9104298960,1549,1547,1549,1546,10634
20250204,130300,9087846998,1548,1548,1548,1547,15492
20250204,130200,9063874759,1549,1549,1550,1547,33956
20250204,130100,9011286902,1549,1544,1549,1543,40384
20250204,130000,8948873228,1544,1540,1544,1539,15349
20250204,125900,8925198614,1539,1540,1540,1539,3265
20250204,125800,8920171038,1540,1541,1541,1539,536
20250204,125700,8919345668,1540,1540,1541,1539,3706
20250204,125600,8913639443,1541,1540,1541,1540,2878
20250204,125500,8909207070,1540,1539,1540,1539,2626
20250204,125400,8905165046,1539,1542,1542,1538,956
20250204,125300,8903693613,1538,1540,1541,1537,6857
20250204,125200,8893132238,1539,1536,1539,1536,6594
20250204,125100,8882996517,1536,1537,1537,1536,1266
20250204,125000,8881050731,1537,1536,1537,1536,9712
20250204,124900,8866132259,1536,1537,1537,1536,6605
20250204,124800,8855986374,1537,1538,1539,1537,12055
20250204,124700,8837450090,1539,1540,1540,1539,2236
20250204,124600,8834007010,1540,1545,1545,1540,20743
20250204,124500,8802031664,1544,1545,1545,1542,17140
20250204,124400,8775562748,1542,1544,1546,1541,18318
20250204,124300,8747286356,1542,1542,1546,1536,13662
20250204,124200,8726195074,1536,1536,1542,1535,7095
20250204,124100,8715286010,1536,1534,1536,1533,6833
20250204,124000,8704798331,1534,1534,1534,1534,3873
20250204,123900,8698857149,1534,1536,1536,1534,505
20250204,123800,8698082477,1534,1535,1535,1534,5699
20250204,123700,8689337001,1535,1534,1535,1534,5222
20250204,123600,8681321730,1534,1534,1534,1534,1369
20250204,123500,8679221684,1534,1535,1535,1534,2435
20250204,123400,8675485731,1535,1534,1535,1534,1123
20250204,123300,8673762841,1534,1535,1535,1533,2829
20250204,123200,8669423365,1534,1533,1534,1533,12116
20250204,123100,8650840451,1533,1533,1534,1533,808
20250204,123000,8649601279,1533,1534,1534,1533,13696
20250204,122900,8628594717,1534,1536,1536,1534,341
20250204,122800,8628071083,1536,1536,1536,1534,5631
20250204,122700,8619429617,1536,1536,1536,1536,300
20250204,122600,8618968817,1537,1535,1537,1534,4280
20250204,122500,8612393452,1535,1534,1535,1534,125
20250204,122400,8612201587,1535,1534,1535,1534,1755
20250204,122300,8609509416,1534,1535,1535,1533,11384
20250204,122200,8592047116,1535,1536,1536,1534,7621
20250204,122100,8580348222,1536,1535,1536,1535,9494
20250204,122000,8565766685,1536,1536,1537,1536,5610
20250204,121900,8557148667,1536,1536,1536,1535,4312
20250204,121800,8550525451,1535,1536,1536,1535,1287
20250204,121700,8548549612,1536,1535,1536,1535,7585
20250204,121600,8536906623,1535,1535,1535,1535,1497
20250204,121500,8534608728,1535,1533,1535,1532,3143
20250204,121400,8529789492,1533,1534,1534,1532,27976
20250204,121300,8486922342,1534,1534,1536,1533,801
20250204,121200,8485693751,1533,1536,1536,1533,4403
20250204,121100,8478943428,1536,1534,1536,1533,11753
20250204,121000,8460916377,1534,1535,1536,1533,16657
20250204,120900,8435349278,1537,1535,1537,1535,6960
20250204,120800,8424661392,1535,1537,1537,1535,10439
20250204,120700,8408637519,1535,1538,1538,1535,1261
20250204,120600,8406700332,1538,1537,1538,1537,2420
20250204,120500,8402980789,1535,1535,1537,1535,2218
20250204,120400,8399576153,1537,1535,1538,1534,14147
20250204,120300,8377866392,1534,1535,1535,1534,6979
20250204,120200,8367154424,1535,1537,1537,1534,17902
20250204,120100,8339663577,1537,1540,1540,1537,22644
20250204,120000,8304841262,1539,1541,1541,1539,19172
20250204,115900,8275331048,1541,1540,1541,1540,3123
20250204,115800,8270520626,1540,1541,1541,1540,3371
20250204,115700,8265327869,1541,1542,1542,1540,2336
20250204,115600,8261727387,1544,1544,1544,1544,120
20250204,115500,8261542107,1544,1540,1546,1540,5129
20250204,115400,8253621084,1539,1539,1540,1539,3861
20250204,115300,8247678771,1539,1540,1540,1539,6174
20250204,115200,8238176339,1540,1540,1540,1539,2659
20250204,115100,8234081856,1540,1540,1541,1539,15103
20250204,115000,8210819851,1541,1541,1542,1540,5515
20250204,114900,8202324553,1542,1546,1546,1541,12716
20250204,114800,8182688534,1545,1545,1546,1545,13036
20250204,114700,8162547903,1545,1545,1546,1544,14376
20250204,114600,8140349595,1545,1546,1546,1545,10573
20250204,114500,8124014167,1547,1547,1547,1547,151
20250204,114400,8123780570,1547,1548,1549,1546,962
20250204,114300,8122291102,1549,1549,1550,1547,10532
20250204,114200,8105980887,1548,1545,1549,1545,12474
20250204,114100,8086688466,1546,1543,1546,1543,5045
20250204,114000,8078898080,1543,1543,1543,1542,583
20250204,113900,8077998930,1542,1544,1544,1540,12085
20250204,113800,8059374451,1544,1546,1546,1543,1498
20250204,113700,8057060012,1548,1549,1549,1548,686
20250204,113600,8055997502,1549,1548,1549,1545,2349
20250204,113500,8052361167,1549,1545,1549,1545,5834
20250204,113400,8043338136,1544,1541,1544,1540,5230
20250204,113300,8035272625,1540,1540,1541,1540,4184
20250204,113200,8028827987,1540,1543,1543,1540,15598
20250204,113100,8004790971,1544,1543,1545,1543,758
20250204,113000,8003621190,1545,1542,1545,1542,4343
20250204,112900,7996922778,1542,1543,1543,1542,1795
20250204,112800,7994154368,1542,1543,1543,1542,5305
20250204,112700,7985972396,1543,1545,1547,1543,10889
20250204,112600,7969154451,1547,1547,1547,1545,1901
20250204,112500,7966215450,1547,1544,1547,1543,9846
20250204,112400,7951012524,1543,1545,1547,1543,19213
20250204,112300,7921324001,1546,1542,1547,1542,6313
20250204,112200,7911581703,1543,1549,1550,1541,88091
20250204,112100,7775239019,1550,1549,1554,1548,19493
20250204,112000,7745014309,1552,1545,1553,1545,20113
20250204,111900,7713853486,1549,1543,1549,1543,21920
20250204,111800,7679966101,1544,1542,1545,1542,3946
20250204,111700,7673876251,1545,1543,1548,1542,27088
20250204,111600,7632003621,1545,1539,1546,1539,15453
20250204,111500,7608144324,1539,1540,1540,1538,752
20250204,111400,7606986937,1540,1537,1540,1536,14478
20250204,111300,7584740249,1537,1536,1538,1535,5621
20250204,111200,7576103362,1537,1536,1537,1535,8278
20250204,111100,7563389234,1535,1537,1537,1535,4408
20250204,111000,7556621757,1534,1538,1538,1533,41148
20250204,110900,7493410787,1540,1541,1542,1539,38925
20250204,110800,7433479808,1541,1541,1543,1540,4829
20250204,110700,7426038506,1540,1541,1541,1540,828
20250204,110600,7424762625,1540,1540,1540,1539,896
20250204,110500,7423383178,1541,1541,1541,1540,9308
20250204,110400,7409048728,1541,1543,1543,1541,6470
20250204,110300,7399069210,1543,1541,1543,1540,18528
20250204,110200,7370493038,1541,1541,1541,1540,2388
20250204,110100,7366815267,1540,1540,1543,1540,2720
20250204,110000,7362625419,1539,1538,1542,1538,6753
20250204,105900,7352225821,1539,1539,1540,1538,20756
20250204,105800,7320279229,1540,1539,1540,1539,8286
20250204,105700,7307527004,1540,1542,1542,1539,18196
20250204,105600,7279507673,1542,1541,1542,1540,4824
20250204,105500,7272073673,1541,1542,1542,1540,7777
20250204,105400,7260094816,1542,1541,1542,1540,2987
20250204,105300,7255491844,1540,1542,1545,1539,24750
20250204,105200,7217362815,1545,1541,1546,1541,5093
20250204,105100,7209497798,1542,1541,1542,1540,13110
20250204,105000,7189296306,1541,1546,1546,1541,2877
20250204,104900,7184856650,1542,1537,1550,1537,26193
20250204,104800,7144492909,1538,1537,1538,1536,6920
20250204,104700,7133855964,1538,1538,1539,1537,18865
20250204,104600,7104841705,1538,1537,1539,1537,12163
20250204,104500,7086135354,1537,1541,1541,1536,28456
20250204,104400,7042355159,1544,1543,1544,1540,16349
20250204,104300,7017141586,1545,1543,1545,1543,5965
20250204,104200,7007936583,1543,1542,1543,1541,1709
20250204,104100,7005301187,1540,1540,1540,1538,7065
20250204,104000,6994426293,1540,1542,1542,1537,41062
20250204,103900,6931210708,1542,1544,1546,1541,12255
20250204,103800,6912297814,1544,1542,1546,1541,6293
20250204,103700,6902590692,1541,1545,1546,1541,10369
20250204,103600,6886588187,1545,1547,1547,1545,18201
20250204,103500,6858447338,1546,1547,1549,1546,10924
20250204,103400,6841534391,1547,1554,1554,1546,11358
20250204,103300,6823951540,1551,1548,1554,1548,43640
20250204,103200,6756227053,1546,1549,1549,1546,14221
20250204,103100,6734225382,1550,1552,1553,1549,34387
20250204,103000,6680884532,1551,1552,1552,1548,18403
20250204,102900,6652356614,1552,1554,1556,1551,20467
20250204,102800,6620577329,1554,1557,1559,1553,9503
20250204,102700,6605795857,1556,1561,1564,1555,21883
20250204,102600,6571701169,1561,1563,1566,1558,12206
20250204,102500,6552627895,1562,1559,1562,1557,20622
20250204,102400,6520490025,1559,1555,1561,1555,21658
20250204,102300,6486759715,1555,1557,1559,1555,25206
20250204,102200,6447540218,1559,1576,1576,1557,86856
20250204,102100,6311531128,1574,1560,1582,1560,244995
20250204,102000,5926494215,1558,1548,1565,1548,50293
20250204,101900,5848030253,1548,1546,1548,1545,3730
20250204,101800,5842265973,1546,1547,1548,1546,11750
20250204,101700,5824086190,1547,1548,1560,1546,24676
20250204,101600,5785736064,1549,1539,1549,1531,41603
20250204,101500,5721786539,1538,1535,1538,1534,14109
20250204,101400,5700134463,1535,1539,1539,1535,61266
20250204,101300,5605960178,1539,1540,1540,1539,7106
20250204,101200,5595022282,1540,1540,1541,1539,10350
20250204,101100,5579083423,1540,1541,1543,1540,14521
20250204,101000,5556711213,1541,1540,1543,1540,5011
20250204,100900,5548990663,1540,1539,1544,1538,24062
20250204,100800,5511913182,1540,1543,1543,1539,7458
20250204,100700,5500426572,1543,1546,1547,1536,63410
20250204,100600,5402753872,1546,1549,1549,1543,17779
20250204,100500,5375251136,1549,1554,1554,1549,29629
20250204,100400,5329303764,1554,1553,1555,1553,9043
20250204,100300,5315251823,1555,1558,1558,1549,41230
20250204,100200,5251207606,1558,1569,1570,1558,116424
20250204,100100,5069066918,1569,1568,1572,1564,101641
20250204,100000,4909549896,1568,1563,1569,1558,81890
20250204,095900,4781551058,1563,1544,1565,1543,96481
20250204,095800,4631424802,1545,1548,1548,1543,9868
20250204,095700,4616161307,1548,1540,1549,1540,36727
20250204,095600,4559410673,1542,1535,1542,1533,23111
20250204,095500,4523919544,1534,1535,1536,1533,3000
20250204,095400,4519316191,1536,1544,1545,1532,35014
20250204,095300,4465408312,1545,1542,1548,1542,35566
20250204,095200,4410452397,1543,1538,1545,1538,38980
20250204,095100,4350344399,1539,1534,1541,1534,13545
20250204,095000,4329499731,1537,1536,1538,1533,5173
20250204,094900,4321555425,1536,1535,1538,1533,19757
20250204,094800,4291215344,1535,1536,1537,1531,15585
20250204,094700,4267340142,1536,1533,1537,1533,9942
20250204,094600,4252078459,1534,1534,1539,1530,43619
20250204,094500,4185197144,1534,1537,1537,1533,31504
20250204,094400,4136851107,1537,1533,1538,1529,11761
20250204,094300,4118807413,1534,1529,1534,1525,24590
20250204,094200,4081191802,1531,1528,1534,1525,20104
20250204,094100,4050453853,1529,1533,1534,1527,12014
20250204,094000,4032070586,1534,1530,1536,1530,3782
20250204,093900,4026269913,1530,1528,1531,1523,20301
20250204,093800,3995292837,1528,1540,1544,1528,59145
20250204,093700,3904488873,1544,1536,1544,1535,44115
20250204,093600,3836655049,1537,1532,1537,1529,40542
20250204,093500,3774406772,1533,1525,1533,1524,44965
20250204,093400,3705732594,1527,1520,1527,1520,22716
20250204,093300,3671086607,1523,1524,1527,1515,63757
20250204,093200,3573965307,1525,1527,1527,1520,72168
20250204,093100,3464055698,1527,1530,1530,1526,39110
20250204,093000,3404320054,1531,1531,1531,1529,17771
20250204,092900,3377123746,1531,1535,1535,1530,31181
20250204,092800,3329365830,1537,1538,1539,1530,31932
20250204,092700,3280409531,1538,1549,1552,1534,100961
20250204,092600,3124663200,1549,1552,1554,1549,39365
20250204,092500,3063580931,1552,1550,1552,1548,30358
20250204,092400,3016540985,1550,1550,1557,1547,23172
20250204,092300,2980601798,1550,1560,1560,1547,91535
20250204,092200,2838600396,1558,1569,1575,1555,310594
20250204,092100,2351893873,1569,1550,1572,1549,198352
20250204,092000,2041981063,1550,1552,1555,1547,125280
20250204,091900,1847874979,1549,1553,1560,1540,180178
20250204,091800,1568602967,1553,1521,1564,1521,149809
20250204,091700,1338064101,1521,1522,1524,1518,40388
20250204,091600,1276611888,1522,1523,1523,1518,3745
20250204,091500,1270917440,1518,1518,1526,1517,44543
20250204,091400,1203112034,1518,1511,1519,1510,30279
20250204,091300,1157233072,1510,1510,1518,1510,26318
20250204,091200,1117426534,1510,1512,1512,1508,58928
20250204,091100,1028494511,1512,1513,1514,1510,50237
20250204,091000,952530339,1512,1516,1516,1512,27732
20250204,090900,910527255,1515,1515,1519,1513,26860
20250204,090800,869835459,1514,1510,1520,1508,35656
20250204,090700,815826022,1510,1518,1520,1509,127939
20250204,090600,622044026,1519,1519,1523,1518,33962
20250204,090500,570414440,1523,1517,1526,1516,47749
20250204,090400,497716527,1517,1516,1525,1516,47449
20250204,090300,425679331,1517,1517,1518,1510,23410
20250204,090200,390191877,1511,1500,1521,1495,70151
20250204,090100,284573522,1500,1514,1514,1495,78589
20250204,090000,166383053,1511,1513,1519,1510,99743