stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184300,3680182270,975,975,975,975,58049
20250204,184200,3680182270,975,975,975,975,0
20250204,184100,3680182270,975,975,975,975,0
20250204,184000,3680182270,975,975,975,975,0
20250204,183900,3680182270,975,975,975,975,0
20250204,183800,3680182270,975,975,975,975,0
20250204,183700,3680182270,975,975,975,975,0
20250204,183600,3680182270,975,975,975,975,0
20250204,183500,3680182270,975,975,975,975,0
20250204,183400,3680182270,975,975,975,975,0
20250204,183300,3680182270,975,975,975,975,0
20250204,183200,3680182270,975,975,975,975,0
20250204,183100,3680182270,975,975,975,975,0
20250204,183000,3680182270,975,975,975,975,0
20250204,182900,3680182270,975,975,975,975,0
20250204,182800,3680182270,975,975,975,975,0
20250204,182700,3680182270,975,975,975,975,0
20250204,182600,3680182270,975,975,975,975,0
20250204,182500,3680182270,975,975,975,975,0
20250204,182400,3680182270,975,975,975,975,0
20250204,182300,3680182270,975,975,975,975,0
20250204,182200,3680182270,975,975,975,975,0
20250204,182100,3680182270,975,975,975,975,0
20250204,182000,3680182270,975,975,975,975,0
20250204,181900,3680182270,975,975,975,975,0
20250204,181800,3680182270,975,975,975,975,0
20250204,181700,3680182270,975,975,975,975,0
20250204,181600,3680182270,975,975,975,975,0
20250204,181500,3680182270,975,975,975,975,0
20250204,181400,3680182270,975,975,975,975,0
20250204,181300,3680182270,975,975,975,975,58049
20250204,181200,3680182270,975,975,975,975,0
20250204,181100,3680182270,975,975,975,975,0
20250204,181000,3680182270,975,975,975,975,0
20250204,180900,3680182270,975,975,975,975,0
20250204,180800,3680182270,975,975,975,975,0
20250204,180700,3680182270,975,975,975,975,0
20250204,180600,3680182270,975,975,975,975,0
20250204,180500,3680182270,975,975,975,975,0
20250204,180400,3680182270,975,975,975,975,0
20250204,180300,3680182270,975,975,975,975,0
20250204,180200,3680182270,975,975,975,975,0
20250204,180100,3680182270,975,975,975,975,0
20250204,180000,3680182270,975,975,975,975,0
20250204,175900,3680182270,975,975,975,975,0
20250204,175800,3680182270,975,975,975,975,0
20250204,175700,3680182270,975,975,975,975,0
20250204,175600,3680182270,975,975,975,975,0
20250204,175500,3680182270,975,975,975,975,0
20250204,175400,3680182270,975,975,975,975,0
20250204,175300,3680182270,975,975,975,975,0
20250204,175200,3680182270,975,975,975,975,0
20250204,175100,3680182270,975,975,975,975,0
20250204,175000,3680182270,975,975,975,975,0
20250204,174900,3680182270,975,975,975,975,0
20250204,174800,3680182270,975,975,975,975,0
20250204,174700,3680182270,975,975,975,975,0
20250204,174600,3680182270,975,975,975,975,0
20250204,174500,3680182270,975,975,975,975,0
20250204,174400,3680182270,975,975,975,975,0
20250204,174300,3680182270,975,975,975,975,58049
20250204,174200,3680182270,975,975,975,975,0
20250204,174100,3680182270,975,975,975,975,0
20250204,174000,3680182270,975,975,975,975,0
20250204,173900,3680182270,975,975,975,975,0
20250204,173800,3680182270,975,975,975,975,0
20250204,173700,3680182270,975,975,975,975,0
20250204,173600,3680182270,975,975,975,975,0
20250204,173500,3680182270,975,975,975,975,0
20250204,173400,3680182270,975,975,975,975,0
20250204,173300,3680182270,975,975,975,975,0
20250204,173200,3680182270,975,975,975,975,0
20250204,173100,3680182270,975,975,975,975,0
20250204,173000,3680182270,975,975,975,975,0
20250204,172900,3680182270,975,975,975,975,0
20250204,172800,3680182270,975,975,975,975,0
20250204,172700,3680182270,975,975,975,975,0
20250204,172600,3680182270,975,975,975,975,0
20250204,172500,3680182270,975,975,975,975,0
20250204,172400,3680182270,975,975,975,975,0
20250204,172300,3680182270,975,975,975,975,0
20250204,172200,3680182270,975,975,975,975,0
20250204,172100,3680182270,975,975,975,975,0
20250204,172000,3680182270,975,975,975,975,0
20250204,171900,3680182270,975,975,975,975,0
20250204,171800,3680182270,975,975,975,975,0
20250204,171700,3680182270,975,975,975,975,0
20250204,171600,3680182270,975,975,975,975,0
20250204,171500,3680182270,975,975,975,975,0
20250204,171400,3680182270,975,975,975,975,0
20250204,171300,3680182270,975,975,975,975,58049
20250204,171200,3680182270,975,975,975,975,0
20250204,171100,3680182270,975,975,975,975,0
20250204,171000,3680182270,975,975,975,975,0
20250204,170900,3680182270,975,975,975,975,0
20250204,170800,3680182270,975,975,975,975,0
20250204,170700,3680182270,975,975,975,975,0
20250204,170600,3680182270,975,975,975,975,0
20250204,170500,3680182270,975,975,975,975,0
20250204,170400,3680182270,975,975,975,975,0
20250204,170300,3680182270,975,975,975,975,0
20250204,170200,3680182270,975,975,975,975,0
20250204,170100,3680182270,975,975,975,975,0
20250204,170000,3680182270,975,975,975,975,0
20250204,165900,3680182270,975,975,975,975,0
20250204,165800,3680182270,975,975,975,975,0
20250204,165700,3680182270,975,975,975,975,0
20250204,165600,3680182270,975,975,975,975,0
20250204,165500,3680182270,975,975,975,975,0
20250204,165400,3680182270,975,975,975,975,0
20250204,165300,3680182270,975,975,975,975,0
20250204,165200,3680182270,975,975,975,975,0
20250204,165100,3680182270,975,975,975,975,0
20250204,165000,3680182270,975,975,975,975,0
20250204,164900,3680182270,975,975,975,975,0
20250204,164800,3680182270,975,975,975,975,0
20250204,164700,3680182270,975,975,975,975,0
20250204,164600,3680182270,975,975,975,975,0
20250204,164500,3680182270,975,975,975,975,0
20250204,164400,3680182270,975,975,975,975,0
20250204,164300,3680182270,975,975,975,975,58049
20250204,164200,3680182270,975,975,975,975,0
20250204,164100,3680182270,975,975,975,975,0
20250204,164000,3680182270,975,975,975,975,0
20250204,163900,3680182270,975,975,975,975,0
20250204,163800,3680182270,975,975,975,975,0
20250204,163700,3680182270,975,975,975,975,0
20250204,163600,3680182270,975,975,975,975,0
20250204,163500,3680182270,975,975,975,975,0
20250204,163400,3680182270,975,975,975,975,0
20250204,163300,3680182270,975,975,975,975,0
20250204,163200,3680182270,975,975,975,975,0
20250204,163100,3680182270,975,975,975,975,0
20250204,163000,3680182270,975,975,975,975,0
20250204,162900,3680182270,975,975,975,975,0
20250204,162800,3680182270,975,975,975,975,0
20250204,162700,3680182270,975,975,975,975,0
20250204,162600,3680182270,975,975,975,975,0
20250204,162500,3680182270,975,975,975,975,0
20250204,162400,3680182270,975,975,975,975,0
20250204,162300,3680182270,975,975,975,975,0
20250204,162200,3680182270,975,975,975,975,0
20250204,162100,3680182270,975,975,975,975,0
20250204,162000,3680182270,975,975,975,975,0
20250204,161900,3680182270,975,975,975,975,0
20250204,161800,3680182270,975,975,975,975,0
20250204,161700,3680182270,975,975,975,975,0
20250204,161600,3680182270,975,975,975,975,0
20250204,161500,3680182270,975,975,975,975,0
20250204,161400,3680182270,975,975,975,975,0
20250204,161300,3680182270,975,975,975,975,58049
20250204,161200,3680182270,975,975,975,975,0
20250204,161100,3680182270,975,975,975,975,0
20250204,161000,3680182270,975,975,975,975,0
20250204,160900,3680182270,975,975,975,975,0
20250204,160800,3680182270,975,975,975,975,0
20250204,160700,3680182270,975,975,975,975,0
20250204,160600,3680182270,975,975,975,975,0
20250204,160500,3680182270,975,975,975,975,0
20250204,160400,3680182270,975,975,975,975,0
20250204,160300,3680182270,975,975,975,975,0
20250204,160200,3680182270,975,975,975,975,0
20250204,160100,3680182270,975,975,975,975,0
20250204,160000,3680182270,975,975,975,975,0
20250204,155900,3680182270,975,975,975,975,0
20250204,155800,3680182270,975,975,975,975,0
20250204,155700,3680182270,975,975,975,975,0
20250204,155600,3680182270,975,975,975,975,0
20250204,155500,3680182270,975,975,975,975,0
20250204,155400,3680182270,975,975,975,975,0
20250204,155300,3680182270,975,975,975,975,0
20250204,155200,3680182270,975,975,975,975,0
20250204,155100,3680182270,975,975,975,975,0
20250204,155000,3680182270,975,975,975,975,0
20250204,154900,3680182270,975,975,975,975,0
20250204,154800,3680182270,975,975,975,975,0
20250204,154700,3680182270,975,975,975,975,0
20250204,154600,3680182270,975,975,975,975,0
20250204,154500,3680182270,975,975,975,975,0
20250204,154400,3680182270,975,975,975,975,0
20250204,154300,3680182270,975,975,975,975,58049
20250204,154200,3680182270,975,975,975,975,0
20250204,154100,3680182270,975,975,975,975,0
20250204,154000,3680182270,975,975,975,975,0
20250204,153900,3680182270,975,975,975,975,0
20250204,153800,3680182270,975,975,975,975,0
20250204,153700,3680182270,975,975,975,975,0
20250204,153600,3680182270,975,975,975,975,0
20250204,153500,3680182270,975,975,975,975,0
20250204,153400,3680182270,975,975,975,975,0
20250204,153300,3680182270,975,975,975,975,0
20250204,153200,3680182270,975,975,975,975,0
20250204,153100,3680182270,975,975,975,975,0
20250204,153000,3680182270,975,975,975,975,58049
20250204,152900,3623584495,978,978,978,978,0
20250204,152800,3623584495,978,978,978,978,0
20250204,152700,3623584495,978,978,978,978,0
20250204,152600,3623584495,978,978,978,978,0
20250204,152500,3623584495,978,978,978,978,0
20250204,152400,3623584495,978,978,978,978,0
20250204,152300,3623584495,978,978,978,978,0
20250204,152200,3623584495,978,978,978,978,0
20250204,152100,3623584495,978,978,978,978,0
20250204,152000,3623584495,978,978,978,978,0
20250204,151900,3623584495,978,976,978,976,3254
20250204,151800,3620404289,976,975,977,975,7089
20250204,151700,3613485472,975,976,977,975,4627
20250204,151600,3608969825,976,976,977,976,4459
20250204,151500,3604616964,976,977,977,976,1793
20250204,151400,3602866236,977,976,977,976,3903
20250204,151300,3599056617,977,978,978,977,5275
20250204,151200,3593900876,977,977,978,977,466
20250204,151100,3593445512,977,977,977,976,5086
20250204,151000,3588477063,975,976,977,975,5531
20250204,150900,3583082056,977,975,977,975,1203
20250204,150800,3581907825,975,974,976,974,2622
20250204,150700,3579351224,975,976,976,975,2737
20250204,150600,3576681654,976,975,976,975,1055
20250204,150500,3575652926,976,976,977,976,2447
20250204,150400,3573264645,976,977,977,976,1653
20250204,150300,3571650088,976,974,976,974,3286
20250204,150200,3568446752,973,975,975,973,4258
20250204,150100,3564296620,977,971,977,971,8583
20250204,150000,3555929900,971,975,975,971,22982
20250204,145900,3533593317,974,976,976,974,849
20250204,145800,3532765597,977,977,977,977,103
20250204,145700,3532664966,977,975,979,973,28486
20250204,145600,3504876856,977,976,977,975,2936
20250204,145500,3502013742,975,978,980,975,4572
20250204,145400,3497549078,980,976,980,975,2512
20250204,145300,3495093640,978,977,978,975,2411
20250204,145200,3492741890,975,971,977,971,18145
20250204,145100,3475104849,971,972,972,971,213
20250204,145000,3474898023,972,971,972,969,7798
20250204,144900,3467334423,971,971,971,971,2436
20250204,144800,3464969067,971,972,972,971,1584
20250204,144700,3463430782,972,972,972,972,2067
20250204,144600,3461421658,972,971,972,971,467
20250204,144500,3460967988,972,972,972,972,0
20250204,144400,3460967988,972,973,973,972,1003
20250204,144300,3459992664,973,973,973,972,212
20250204,144200,3459786392,973,973,973,973,1209
20250204,144100,3458610035,973,973,974,970,33991
20250204,144000,3425589399,973,976,976,973,5802
20250204,143900,3419937258,977,978,978,977,502
20250204,143800,3419446602,978,978,978,978,11741
20250204,143700,3407963904,978,978,978,978,1681
20250204,143600,3406319886,978,978,978,978,159
20250204,143500,3406164384,978,977,978,975,4320
20250204,143400,3401949492,977,977,977,977,1778
20250204,143300,3400212386,977,977,977,977,2735
20250204,143200,3397540291,977,976,977,976,6204
20250204,143100,3391479485,976,976,977,974,81
20250204,143000,3391400460,977,977,977,977,332
20250204,142900,3391076096,976,975,976,975,2442
20250204,142800,3388694948,976,976,976,976,1099
20250204,142700,3387622324,976,975,976,975,235
20250204,142600,3387393064,975,974,975,972,9771
20250204,142500,3377868834,972,973,973,972,1550
20250204,142400,3376360785,973,972,974,970,13435
20250204,142300,3363303474,971,973,973,971,2319
20250204,142200,3361049611,972,974,974,970,27752
20250204,142100,3334084595,974,973,974,973,3634
20250204,142000,3330546413,973,975,975,973,8172
20250204,141900,3322589661,973,974,974,973,4753
20250204,141800,3317964492,973,975,975,973,8144
20250204,141700,3310032092,973,976,976,973,10465
20250204,141600,3299843160,976,975,978,975,1650
20250204,141500,3298233196,978,975,978,975,3247
20250204,141400,3295066497,978,976,978,975,1628
20250204,141300,3293476487,975,977,977,975,12911
20250204,141200,3280882247,977,976,977,976,1524
20250204,141100,3279393350,976,978,978,976,8740
20250204,141000,3270858138,978,978,979,978,6674
20250204,140900,3264328866,978,979,979,978,5001
20250204,140800,3259437887,978,980,980,978,7249
20250204,140700,3252341365,980,978,980,978,1193
20250204,140600,3251173561,979,983,983,979,3952
20250204,140500,3247303504,982,983,983,980,1366
20250204,140400,3245964399,983,983,983,981,1119
20250204,140300,3244865542,983,983,983,980,783
20250204,140200,3244096127,983,982,983,980,20400
20250204,140100,3224103675,982,983,983,982,15
20250204,140000,3224088944,982,982,982,982,0
20250204,135900,3224088944,982,982,982,982,1336
20250204,135800,3222776992,980,983,983,980,1490
20250204,135700,3221314920,984,983,984,983,16
20250204,135600,3221299190,983,981,983,981,2839
20250204,135500,3218510153,982,980,982,980,3486
20250204,135400,3215087595,980,980,980,980,1
20250204,135300,3215086615,980,979,980,979,2560
20250204,135200,3212578375,979,980,980,979,1424
20250204,135100,3211183236,979,979,979,979,25
20250204,135000,3211158761,979,982,982,979,94
20250204,134900,3211066723,983,979,983,979,222
20250204,134800,3210848754,980,981,981,980,6000
20250204,134700,3204968504,981,981,981,981,1822
20250204,134600,3203181122,981,981,981,981,201
20250204,134500,3202983941,981,982,982,981,5580
20250204,134400,3197509878,983,984,984,983,302
20250204,134300,3197212924,984,984,984,982,2157
20250204,134200,3195092458,984,983,985,983,2851
20250204,134100,3192287078,983,983,984,981,774
20250204,134000,3191526126,983,982,983,981,1241
20250204,133900,3190306929,981,982,982,980,2136
20250204,133800,3188211305,980,980,980,980,2011
20250204,133700,3186240525,981,981,981,981,6323
20250204,133600,3180037662,980,981,981,980,174
20250204,133500,3179866976,981,981,981,980,1830
20250204,133400,3178072221,981,980,981,980,25
20250204,133300,3178047706,980,979,980,979,1236
20250204,133200,3176837638,979,979,979,979,0
20250204,133100,3176837638,979,979,979,979,541
20250204,133000,3176307999,980,980,981,980,789
20250204,132900,3175534749,980,979,983,978,1127
20250204,132800,3174431628,979,985,985,979,985
20250204,132700,3173467307,985,976,985,976,6499
20250204,132600,3167105646,976,976,976,976,2
20250204,132500,3167103694,976,979,979,976,9562
20250204,132400,3157769497,979,979,979,977,3301
20250204,132300,3154543162,979,979,979,978,282
20250204,132200,3154267303,979,980,980,979,13206
20250204,132100,3141338478,983,979,984,977,16141
20250204,132000,3125553268,979,980,980,979,2638
20250204,131900,3122970616,980,980,980,980,751
20250204,131800,3122234636,980,979,981,979,28209
20250204,131700,3094602330,980,981,981,980,2868
20250204,131600,3091791474,983,980,983,980,353
20250204,131500,3091444634,980,980,980,980,751
20250204,131400,3090708654,980,982,982,980,11191
20250204,131300,3079734292,982,983,983,982,1409
20250204,131200,3078350643,984,983,984,983,505
20250204,131100,3077854018,983,983,983,983,5273
20250204,131000,3072670659,983,985,985,983,179
20250204,130900,3072494692,985,983,985,983,20
20250204,130800,3072475012,983,984,984,983,1509
20250204,130700,3070991551,984,985,985,984,501
20250204,130600,3070498566,985,985,985,983,505
20250204,130500,3070002141,985,985,985,984,7587
20250204,130400,3062534941,985,985,985,985,3303
20250204,130300,3059281486,985,982,985,982,397
20250204,130200,3058890646,982,982,982,982,405
20250204,130100,3058492936,982,982,982,982,100
20250204,130000,3058394736,983,983,983,983,19
20250204,125900,3058376059,983,982,983,981,802
20250204,125800,3057589193,982,982,982,982,342
20250204,125700,3057253349,982,983,983,982,7054
20250204,125600,3050324686,983,984,984,982,3502
20250204,125500,3046881164,984,984,984,984,350
20250204,125400,3046536764,983,985,985,983,1922
20250204,125300,3044647435,983,983,983,983,0
20250204,125200,3044647435,983,983,983,983,500
20250204,125100,3044155935,983,983,984,983,3589
20250204,125000,3040627943,984,984,984,984,1235
20250204,124900,3039412703,984,987,987,984,644
20250204,124800,3038778985,987,983,987,983,1925
20250204,124700,3036886696,983,987,987,983,3182
20250204,124600,3033756559,987,986,987,986,2612
20250204,124500,3031181126,986,984,986,984,434
20250204,124400,3030754002,983,983,983,983,10
20250204,124300,3030744172,981,983,983,981,5010
20250204,124200,3025828361,983,981,983,980,3885
20250204,124100,3022019118,981,985,985,981,6798
20250204,124000,3015339061,986,987,987,986,5389
20250204,123900,3010022032,987,988,988,987,953
20250204,123800,3009081310,987,987,987,987,1037
20250204,123700,3008057791,987,987,987,987,5366
20250204,123600,3002761549,987,987,988,987,742
20250204,123500,3002029192,987,988,990,986,11941
20250204,123400,2990228812,988,984,989,983,10353
20250204,123300,2980022836,984,985,986,984,11187
20250204,123200,2969002505,985,984,985,984,289
20250204,123100,2968717850,984,985,985,984,1087
20250204,123000,2967648140,984,984,984,984,1000
20250204,122900,2966664140,984,984,984,983,69
20250204,122800,2966596255,983,984,984,983,2102
20250204,122700,2964529774,983,984,984,982,2238
20250204,122600,2962327996,982,982,984,982,4523
20250204,122500,2957883677,980,980,980,980,3997
20250204,122400,2953966617,980,981,981,979,3203
20250204,122300,2950828978,982,981,982,981,3
20250204,122200,2950826034,982,981,982,980,5078
20250204,122100,2945849515,982,979,982,979,186
20250204,122000,2945667418,979,979,979,979,1050
20250204,121900,2944639468,979,979,979,979,5251
20250204,121800,2939498739,980,980,982,980,13767
20250204,121700,2925991542,981,981,981,981,1
20250204,121600,2925990561,981,981,981,981,2
20250204,121500,2925988599,981,981,981,981,204
20250204,121400,2925788475,980,980,980,980,202
20250204,121300,2925590515,980,980,980,980,848
20250204,121200,2924759475,980,980,980,980,2786
20250204,121100,2922029195,980,980,980,980,61
20250204,121000,2921969415,980,980,980,980,22
20250204,120900,2921947855,980,978,980,977,2878
20250204,120800,2919135288,978,978,978,978,11
20250204,120700,2919124530,979,979,979,979,1165
20250204,120600,2917983995,979,979,979,979,0
20250204,120500,2917983995,979,979,979,979,0
20250204,120400,2917983995,979,979,979,979,0
20250204,120300,2917983995,979,981,981,979,112
20250204,120200,2917874125,978,980,980,977,8880
20250204,120100,2909194438,981,981,981,981,0
20250204,120000,2909194438,981,979,981,977,6203
20250204,115900,2903129387,978,977,978,977,4404
20250204,115800,2898825764,977,978,978,977,15
20250204,115700,2898811102,978,978,978,978,1451
20250204,115600,2897392024,978,977,978,977,1007
20250204,115500,2896408178,977,978,978,977,1006
20250204,115400,2895425311,978,978,978,978,1515
20250204,115300,2893943641,978,978,978,978,3818
20250204,115200,2890209637,978,978,978,978,606
20250204,115100,2889616969,978,980,980,978,285
20250204,115000,2889338135,976,976,976,976,1171
20250204,114900,2888195239,976,980,980,976,3979
20250204,114800,2884296563,980,976,980,975,3301
20250204,114700,2881073446,977,977,977,977,100
20250204,114600,2880975746,976,976,976,976,3774
20250204,114500,2877292322,976,976,976,976,0
20250204,114400,2877292322,976,977,977,976,3080
20250204,114300,2874285355,976,980,980,976,8097
20250204,114200,2866377636,977,978,978,977,12711
20250204,114100,2853956691,978,978,978,978,1368
20250204,114000,2852618787,979,979,979,979,0
20250204,113900,2852618787,979,978,979,978,1152
20250204,113800,2851492029,977,980,980,977,515
20250204,113700,2850987341,977,980,981,977,5339
20250204,113600,2845764603,980,980,980,980,1000
20250204,113500,2844784603,980,980,980,980,2303
20250204,113400,2842527663,980,980,980,978,2771
20250204,113300,2839812147,980,978,980,978,93
20250204,113200,2839721104,978,977,978,977,894
20250204,113100,2838846805,978,978,978,977,747
20250204,113000,2838116739,977,978,978,977,407
20250204,112900,2837718694,978,978,978,978,81
20250204,112800,2837639476,976,977,977,976,1956
20250204,112700,2835730413,978,978,978,978,4
20250204,112600,2835726501,976,977,978,975,2329
20250204,112500,2833453380,977,977,977,977,1
20250204,112400,2833452403,977,981,981,977,8275
20250204,112300,2825357320,979,978,982,978,12264
20250204,112200,2813342105,977,977,977,976,1383
20250204,112100,2811991914,977,977,977,975,1219
20250204,112000,2810801151,975,977,977,975,1101
20250204,111900,2809725476,977,975,977,974,7239
20250204,111800,2802668546,975,975,975,975,645
20250204,111700,2802039671,974,974,975,974,330
20250204,111600,2801718190,974,974,974,971,2913
20250204,111500,2798889384,973,974,974,972,5763
20250204,111400,2793286564,975,974,975,974,397
20250204,111300,2792899793,974,975,975,974,4007
20250204,111200,2788996110,975,975,975,974,644
20250204,111100,2788368500,974,970,976,969,14966
20250204,111000,2773840511,970,972,972,970,37377
20250204,110900,2737574108,972,974,974,972,32709
20250204,110800,2705762389,974,974,974,973,10837
20250204,110700,2695211151,974,977,977,974,672
20250204,110600,2694555570,974,975,975,974,2319
20250204,110500,2692295430,976,978,978,976,1676
20250204,110400,2690659010,978,976,978,975,7543
20250204,110300,2683297487,975,976,976,974,9382
20250204,110200,2674156435,976,975,976,975,1000
20250204,110100,2673181236,975,977,980,975,13366
20250204,110000,2660145910,979,975,979,975,731
20250204,105900,2659433044,975,977,977,975,12277
20250204,105800,2647445183,977,983,983,977,19150
20250204,105700,2628687566,983,979,983,979,21173
20250204,105600,2607950225,979,975,979,975,14879
20250204,105500,2593413777,975,977,977,975,4931
20250204,105400,2588598358,977,979,979,975,25465
20250204,105300,2563740632,979,980,980,979,1777
20250204,105200,2562000947,979,980,980,979,2526
20250204,105100,2559527917,980,980,980,978,2743
20250204,105000,2556844789,980,980,980,978,20201
20250204,104900,2537053857,980,983,983,980,2832
20250204,104800,2534277866,983,983,983,980,1498
20250204,104700,2532809468,983,981,983,980,30480
20250204,104600,2502871636,982,984,985,982,16205
20250204,104500,2486938458,984,986,986,984,4085
20250204,104400,2482916138,986,986,986,986,100
20250204,104300,2482817538,987,989,989,985,22387
20250204,104200,2460732042,989,989,989,988,5924
20250204,104100,2454878330,988,990,990,988,6429
20250204,104000,2448524960,989,990,990,989,382
20250204,103900,2448147157,990,988,990,988,4023
20250204,103800,2444170019,988,991,992,988,14430
20250204,103700,2429909885,994,990,994,990,858
20250204,103600,2429060080,992,987,992,987,3013
20250204,103500,2426084426,987,990,991,987,12947
20250204,103400,2413288320,990,993,993,990,15111
20250204,103300,2398314387,992,994,994,992,2149
20250204,103200,2396181331,994,994,1000,991,12554
20250204,103100,2383684594,994,992,994,990,6552
20250204,103000,2377179352,992,993,993,992,916
20250204,102900,2376269972,993,995,995,991,24188
20250204,102800,2352261755,994,994,994,992,1917
20250204,102700,2350359075,992,997,997,992,14960
20250204,102600,2335483266,997,996,1001,994,30500
20250204,102500,2305104110,995,999,999,995,8896
20250204,102400,2296232187,999,1004,1004,999,51088
20250204,102300,2245066206,1004,1002,1006,1002,15501
20250204,102200,2229517557,1002,1008,1008,1002,17506
20250204,102100,2211932200,1008,1010,1010,1007,6392
20250204,102000,2205478969,1011,1006,1012,1006,50314
20250204,101900,2154667471,1005,1005,1007,1005,6395
20250204,101800,2148233775,1005,1006,1009,1005,21250
20250204,101700,2126849577,1006,1006,1007,1006,2987
20250204,101600,2123843350,1006,1006,1007,1006,16406
20250204,101500,2107334867,1006,1005,1007,1005,25755
20250204,101400,2081413519,1007,1007,1007,1005,9098
20250204,101300,2072264379,1007,1010,1010,1007,10813
20250204,101200,2061353978,1009,1009,1010,1009,6097
20250204,101100,2055200692,1009,1008,1010,1008,16837
20250204,101000,2038219490,1007,1010,1011,1005,20591
20250204,100900,2017458228,1009,1001,1010,1001,54630
20250204,100800,1962450853,1000,1000,1002,999,18658
20250204,100700,1943782880,1000,995,1000,993,16468
20250204,100600,1927367180,995,992,995,989,7900
20250204,100500,1919527585,991,990,991,989,1927
20250204,100400,1917619652,991,991,991,988,41094
20250204,100300,1876898798,992,993,993,991,3386
20250204,100200,1873539835,993,987,993,987,19406
20250204,100100,1854310928,987,987,990,987,5166
20250204,100000,1849211861,987,993,993,987,34142
20250204,095900,1815437998,993,993,993,993,3861
20250204,095800,1811604025,993,996,996,991,33045
20250204,095700,1778810336,996,998,999,993,24714
20250204,095600,1754233973,999,999,1001,997,13802
20250204,095500,1740437432,997,1000,1000,997,2538
20250204,095400,1737903095,1000,1004,1006,1000,22181
20250204,095300,1715654608,1003,997,1004,997,29724
20250204,095200,1685923957,997,996,997,993,12448
20250204,095100,1673531325,994,994,994,992,4869
20250204,095000,1668695744,994,992,994,992,14616
20250204,094900,1654193394,993,995,995,992,6734
20250204,094800,1647507323,995,996,997,993,34274
20250204,094700,1613423366,996,996,998,995,8216
20250204,094600,1605242035,998,995,1001,995,19149
20250204,094500,1586153888,996,1001,1001,996,37124
20250204,094400,1549066212,1000,1001,1005,1000,22481
20250204,094300,1526544019,999,1000,1001,995,50672
20250204,094200,1475982844,999,997,1002,997,11037
20250204,094100,1464968284,997,1007,1007,996,49815
20250204,094000,1415139906,1007,1004,1009,1002,106466
20250204,093900,1308064360,1004,995,1004,995,68077
20250204,093800,1240040549,997,1001,1001,995,15098
20250204,093700,1224980029,1000,998,1002,995,31716
20250204,093600,1193267792,998,999,1002,995,59491
20250204,093500,1133825069,1000,995,1000,995,103824
20250204,093400,1030191234,994,992,995,990,17709
20250204,093300,1012610208,993,993,995,990,45382
20250204,093200,967605136,993,989,996,985,84744
20250204,093100,883550157,989,983,990,982,28124
20250204,093000,855810710,983,980,983,979,35909
20250204,092900,820591685,980,981,983,978,12641
20250204,092800,808208995,981,977,983,977,5835
20250204,092700,802497202,977,981,981,976,19198
20250204,092600,783734093,980,983,987,979,36291
20250204,092500,748122452,981,978,983,976,24011
20250204,092400,724596693,974,975,977,973,10592
20250204,092300,714277755,974,971,975,969,9049
20250204,092200,705485007,969,973,974,968,14594
20250204,092100,691326610,973,966,973,963,34986
20250204,092000,657509084,966,964,967,962,12400
20250204,091900,645557025,964,967,967,964,44762
20250204,091800,602321208,967,972,972,967,17556
20250204,091700,585302192,972,972,972,971,23029
20250204,091600,562938616,972,976,976,972,12135
20250204,091500,551134176,976,974,977,973,10987
20250204,091400,540431890,975,974,978,974,23448
20250204,091300,517585215,974,976,976,973,9016
20250204,091200,508808680,974,972,979,971,17273
20250204,091100,491984017,971,975,976,970,41824
20250204,091000,451299240,975,981,981,973,49848
20250204,090900,402584124,981,981,983,979,10743
20250204,090800,392055611,981,979,985,977,19179
20250204,090700,373271687,979,980,985,976,31781
20250204,090600,342150693,980,989,990,980,50976
20250204,090500,291870434,989,985,989,983,18162
20250204,090400,273953501,985,983,985,980,5452
20250204,090300,268599503,980,988,989,980,72981
20250204,090200,196715706,988,980,988,975,77568
20250204,090100,120586299,980,982,982,975,44391
20250204,090000,77123108,982,972,982,971,79191