stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194200,2906360930,8390,8390,8390,8390,2680
20250204,194100,2906360930,8390,8390,8390,8390,0
20250204,194000,2906360930,8390,8390,8390,8390,0
20250204,193900,2906360930,8390,8390,8390,8390,0
20250204,193800,2906360930,8390,8390,8390,8390,0
20250204,193700,2906360930,8390,8390,8390,8390,0
20250204,193600,2906360930,8390,8390,8390,8390,0
20250204,193500,2906360930,8390,8390,8390,8390,0
20250204,193400,2906360930,8390,8390,8390,8390,0
20250204,193300,2906360930,8390,8390,8390,8390,0
20250204,193200,2906360930,8390,8390,8390,8390,0
20250204,193100,2906360930,8390,8390,8390,8390,0
20250204,193000,2906360930,8390,8390,8390,8390,0
20250204,192900,2906360930,8390,8390,8390,8390,0
20250204,192800,2906360930,8390,8390,8390,8390,0
20250204,192700,2906360930,8390,8390,8390,8390,0
20250204,192600,2906360930,8390,8390,8390,8390,0
20250204,192500,2906360930,8390,8390,8390,8390,0
20250204,192400,2906360930,8390,8390,8390,8390,0
20250204,192300,2906360930,8390,8390,8390,8390,0
20250204,192200,2906360930,8390,8390,8390,8390,0
20250204,192100,2906360930,8390,8390,8390,8390,0
20250204,192000,2906360930,8390,8390,8390,8390,0
20250204,191900,2906360930,8390,8390,8390,8390,0
20250204,191800,2906360930,8390,8390,8390,8390,0
20250204,191700,2906360930,8390,8390,8390,8390,0
20250204,191600,2906360930,8390,8390,8390,8390,0
20250204,191500,2906360930,8390,8390,8390,8390,0
20250204,191400,2906360930,8390,8390,8390,8390,0
20250204,191300,2906360930,8390,8390,8390,8390,0
20250204,191200,2906360930,8390,8390,8390,8390,2680
20250204,191100,2906360930,8390,8390,8390,8390,0
20250204,191000,2906360930,8390,8390,8390,8390,0
20250204,190900,2906360930,8390,8390,8390,8390,0
20250204,190800,2906360930,8390,8390,8390,8390,0
20250204,190700,2906360930,8390,8390,8390,8390,0
20250204,190600,2906360930,8390,8390,8390,8390,0
20250204,190500,2906360930,8390,8390,8390,8390,0
20250204,190400,2906360930,8390,8390,8390,8390,0
20250204,190300,2906360930,8390,8390,8390,8390,0
20250204,190200,2906360930,8390,8390,8390,8390,0
20250204,190100,2906360930,8390,8390,8390,8390,0
20250204,190000,2906360930,8390,8390,8390,8390,0
20250204,185900,2906360930,8390,8390,8390,8390,0
20250204,185800,2906360930,8390,8390,8390,8390,0
20250204,185700,2906360930,8390,8390,8390,8390,0
20250204,185600,2906360930,8390,8390,8390,8390,0
20250204,185500,2906360930,8390,8390,8390,8390,0
20250204,185400,2906360930,8390,8390,8390,8390,0
20250204,185300,2906360930,8390,8390,8390,8390,0
20250204,185200,2906360930,8390,8390,8390,8390,0
20250204,185100,2906360930,8390,8390,8390,8390,0
20250204,185000,2906360930,8390,8390,8390,8390,0
20250204,184900,2906360930,8390,8390,8390,8390,0
20250204,184800,2906360930,8390,8390,8390,8390,0
20250204,184700,2906360930,8390,8390,8390,8390,0
20250204,184600,2906360930,8390,8390,8390,8390,0
20250204,184500,2906360930,8390,8390,8390,8390,0
20250204,184400,2906360930,8390,8390,8390,8390,0
20250204,184300,2906360930,8390,8390,8390,8390,0
20250204,184200,2906360930,8390,8390,8390,8390,2680
20250204,184100,2906360930,8390,8390,8390,8390,0
20250204,184000,2906360930,8390,8390,8390,8390,0
20250204,183900,2906360930,8390,8390,8390,8390,0
20250204,183800,2906360930,8390,8390,8390,8390,0
20250204,183700,2906360930,8390,8390,8390,8390,0
20250204,183600,2906360930,8390,8390,8390,8390,0
20250204,183500,2906360930,8390,8390,8390,8390,0
20250204,183400,2906360930,8390,8390,8390,8390,0
20250204,183300,2906360930,8390,8390,8390,8390,0
20250204,183200,2906360930,8390,8390,8390,8390,0
20250204,183100,2906360930,8390,8390,8390,8390,0
20250204,183000,2906360930,8390,8390,8390,8390,0
20250204,182900,2906360930,8390,8390,8390,8390,0
20250204,182800,2906360930,8390,8390,8390,8390,0
20250204,182700,2906360930,8390,8390,8390,8390,0
20250204,182600,2906360930,8390,8390,8390,8390,0
20250204,182500,2906360930,8390,8390,8390,8390,0
20250204,182400,2906360930,8390,8390,8390,8390,0
20250204,182300,2906360930,8390,8390,8390,8390,0
20250204,182200,2906360930,8390,8390,8390,8390,0
20250204,182100,2906360930,8390,8390,8390,8390,0
20250204,182000,2906360930,8390,8390,8390,8390,0
20250204,181900,2906360930,8390,8390,8390,8390,0
20250204,181800,2906360930,8390,8390,8390,8390,0
20250204,181700,2906360930,8390,8390,8390,8390,0
20250204,181600,2906360930,8390,8390,8390,8390,0
20250204,181500,2906360930,8390,8390,8390,8390,0
20250204,181400,2906360930,8390,8390,8390,8390,0
20250204,181300,2906360930,8390,8390,8390,8390,0
20250204,181200,2906360930,8390,8390,8390,8390,2680
20250204,181100,2906360930,8390,8390,8390,8390,0
20250204,181000,2906360930,8390,8390,8390,8390,0
20250204,180900,2906360930,8390,8390,8390,8390,0
20250204,180800,2906360930,8390,8390,8390,8390,0
20250204,180700,2906360930,8390,8390,8390,8390,0
20250204,180600,2906360930,8390,8390,8390,8390,0
20250204,180500,2906360930,8390,8390,8390,8390,0
20250204,180400,2906360930,8390,8390,8390,8390,0
20250204,180300,2906360930,8390,8390,8390,8390,0
20250204,180200,2906360930,8390,8390,8390,8390,0
20250204,180100,2906360930,8390,8390,8390,8390,0
20250204,180000,2906360930,8390,8390,8390,8390,0
20250204,175900,2906360930,8390,8390,8390,8390,0
20250204,175800,2906360930,8390,8390,8390,8390,0
20250204,175700,2906360930,8390,8390,8390,8390,0
20250204,175600,2906360930,8390,8390,8390,8390,0
20250204,175500,2906360930,8390,8390,8390,8390,0
20250204,175400,2906360930,8390,8390,8390,8390,0
20250204,175300,2906360930,8390,8390,8390,8390,0
20250204,175200,2906360930,8390,8390,8390,8390,0
20250204,175100,2906360930,8390,8390,8390,8390,0
20250204,175000,2906360930,8390,8390,8390,8390,0
20250204,174900,2906360930,8390,8390,8390,8390,0
20250204,174800,2906360930,8390,8390,8390,8390,0
20250204,174700,2906360930,8390,8390,8390,8390,0
20250204,174600,2906360930,8390,8390,8390,8390,0
20250204,174500,2906360930,8390,8390,8390,8390,0
20250204,174400,2906360930,8390,8390,8390,8390,0
20250204,174300,2906360930,8390,8390,8390,8390,0
20250204,174200,2906360930,8390,8390,8390,8390,2680
20250204,174100,2906360930,8390,8390,8390,8390,0
20250204,174000,2906360930,8390,8390,8390,8390,0
20250204,173900,2906360930,8390,8390,8390,8390,0
20250204,173800,2906360930,8390,8390,8390,8390,0
20250204,173700,2906360930,8390,8390,8390,8390,0
20250204,173600,2906360930,8390,8390,8390,8390,0
20250204,173500,2906360930,8390,8390,8390,8390,0
20250204,173400,2906360930,8390,8390,8390,8390,0
20250204,173300,2906360930,8390,8390,8390,8390,0
20250204,173200,2906360930,8390,8390,8390,8390,0
20250204,173100,2906360930,8390,8390,8390,8390,0
20250204,173000,2906360930,8390,8390,8390,8390,0
20250204,172900,2906360930,8390,8390,8390,8390,0
20250204,172800,2906360930,8390,8390,8390,8390,0
20250204,172700,2906360930,8390,8390,8390,8390,0
20250204,172600,2906360930,8390,8390,8390,8390,0
20250204,172500,2906360930,8390,8390,8390,8390,0
20250204,172400,2906360930,8390,8390,8390,8390,0
20250204,172300,2906360930,8390,8390,8390,8390,0
20250204,172200,2906360930,8390,8390,8390,8390,0
20250204,172100,2906360930,8390,8390,8390,8390,0
20250204,172000,2906360930,8390,8390,8390,8390,0
20250204,171900,2906360930,8390,8390,8390,8390,0
20250204,171800,2906360930,8390,8390,8390,8390,0
20250204,171700,2906360930,8390,8390,8390,8390,0
20250204,171600,2906360930,8390,8390,8390,8390,0
20250204,171500,2906360930,8390,8390,8390,8390,0
20250204,171400,2906360930,8390,8390,8390,8390,0
20250204,171300,2906360930,8390,8390,8390,8390,0
20250204,171200,2906360930,8390,8390,8390,8390,2680
20250204,171100,2906360930,8390,8390,8390,8390,0
20250204,171000,2906360930,8390,8390,8390,8390,0
20250204,170900,2906360930,8390,8390,8390,8390,0
20250204,170800,2906360930,8390,8390,8390,8390,0
20250204,170700,2906360930,8390,8390,8390,8390,0
20250204,170600,2906360930,8390,8390,8390,8390,0
20250204,170500,2906360930,8390,8390,8390,8390,0
20250204,170400,2906360930,8390,8390,8390,8390,0
20250204,170300,2906360930,8390,8390,8390,8390,0
20250204,170200,2906360930,8390,8390,8390,8390,0
20250204,170100,2906360930,8390,8390,8390,8390,0
20250204,170000,2906360930,8390,8390,8390,8390,0
20250204,165900,2906360930,8390,8390,8390,8390,0
20250204,165800,2906360930,8390,8390,8390,8390,0
20250204,165700,2906360930,8390,8390,8390,8390,0
20250204,165600,2906360930,8390,8390,8390,8390,0
20250204,165500,2906360930,8390,8390,8390,8390,0
20250204,165400,2906360930,8390,8390,8390,8390,0
20250204,165300,2906360930,8390,8390,8390,8390,0
20250204,165200,2906360930,8390,8390,8390,8390,0
20250204,165100,2906360930,8390,8390,8390,8390,0
20250204,165000,2906360930,8390,8390,8390,8390,0
20250204,164900,2906360930,8390,8390,8390,8390,0
20250204,164800,2906360930,8390,8390,8390,8390,0
20250204,164700,2906360930,8390,8390,8390,8390,0
20250204,164600,2906360930,8390,8390,8390,8390,0
20250204,164500,2906360930,8390,8390,8390,8390,0
20250204,164400,2906360930,8390,8390,8390,8390,0
20250204,164300,2906360930,8390,8390,8390,8390,0
20250204,164200,2906360930,8390,8390,8390,8390,2680
20250204,164100,2906360930,8390,8390,8390,8390,0
20250204,164000,2906360930,8390,8390,8390,8390,0
20250204,163900,2906360930,8390,8390,8390,8390,0
20250204,163800,2906360930,8390,8390,8390,8390,0
20250204,163700,2906360930,8390,8390,8390,8390,0
20250204,163600,2906360930,8390,8390,8390,8390,0
20250204,163500,2906360930,8390,8390,8390,8390,0
20250204,163400,2906360930,8390,8390,8390,8390,0
20250204,163300,2906360930,8390,8390,8390,8390,0
20250204,163200,2906360930,8390,8390,8390,8390,0
20250204,163100,2906360930,8390,8390,8390,8390,0
20250204,163000,2906360930,8390,8390,8390,8390,0
20250204,162900,2906360930,8390,8390,8390,8390,0
20250204,162800,2906360930,8390,8390,8390,8390,0
20250204,162700,2906360930,8390,8390,8390,8390,0
20250204,162600,2906360930,8390,8390,8390,8390,0
20250204,162500,2906360930,8390,8390,8390,8390,0
20250204,162400,2906360930,8390,8390,8390,8390,0
20250204,162300,2906360930,8390,8390,8390,8390,0
20250204,162200,2906360930,8390,8390,8390,8390,0
20250204,162100,2906360930,8390,8390,8390,8390,0
20250204,162000,2906360930,8390,8390,8390,8390,0
20250204,161900,2906360930,8390,8390,8390,8390,0
20250204,161800,2906360930,8390,8390,8390,8390,0
20250204,161700,2906360930,8390,8390,8390,8390,0
20250204,161600,2906360930,8390,8390,8390,8390,0
20250204,161500,2906360930,8390,8390,8390,8390,0
20250204,161400,2906360930,8390,8390,8390,8390,0
20250204,161300,2906360930,8390,8390,8390,8390,0
20250204,161200,2906360930,8390,8390,8390,8390,2680
20250204,161100,2906360930,8390,8390,8390,8390,0
20250204,161000,2906360930,8390,8390,8390,8390,0
20250204,160900,2906360930,8390,8390,8390,8390,0
20250204,160800,2906360930,8390,8390,8390,8390,0
20250204,160700,2906360930,8390,8390,8390,8390,0
20250204,160600,2906360930,8390,8390,8390,8390,0
20250204,160500,2906360930,8390,8390,8390,8390,0
20250204,160400,2906360930,8390,8390,8390,8390,0
20250204,160300,2906360930,8390,8390,8390,8390,0
20250204,160200,2906360930,8390,8390,8390,8390,0
20250204,160100,2906360930,8390,8390,8390,8390,0
20250204,160000,2906360930,8390,8390,8390,8390,0
20250204,155900,2906360930,8390,8390,8390,8390,0
20250204,155800,2906360930,8390,8390,8390,8390,0
20250204,155700,2906360930,8390,8390,8390,8390,0
20250204,155600,2906360930,8390,8390,8390,8390,0
20250204,155500,2906360930,8390,8390,8390,8390,0
20250204,155400,2906360930,8390,8390,8390,8390,0
20250204,155300,2906360930,8390,8390,8390,8390,0
20250204,155200,2906360930,8390,8390,8390,8390,0
20250204,155100,2906360930,8390,8390,8390,8390,0
20250204,155000,2906360930,8390,8390,8390,8390,0
20250204,154900,2906360930,8390,8390,8390,8390,0
20250204,154800,2906360930,8390,8390,8390,8390,0
20250204,154700,2906360930,8390,8390,8390,8390,0
20250204,154600,2906360930,8390,8390,8390,8390,0
20250204,154500,2906360930,8390,8390,8390,8390,0
20250204,154400,2906360930,8390,8390,8390,8390,0
20250204,154300,2906360930,8390,8390,8390,8390,0
20250204,154200,2906360930,8390,8390,8390,8390,2680
20250204,154100,2906360930,8390,8390,8390,8390,0
20250204,154000,2906360930,8390,8390,8390,8390,0
20250204,153900,2906360930,8390,8390,8390,8390,0
20250204,153800,2906360930,8390,8390,8390,8390,0
20250204,153700,2906360930,8390,8390,8390,8390,0
20250204,153600,2906360930,8390,8390,8390,8390,0
20250204,153500,2906360930,8390,8390,8390,8390,0
20250204,153400,2906360930,8390,8390,8390,8390,0
20250204,153300,2906360930,8390,8390,8390,8390,0
20250204,153200,2906360930,8390,8390,8390,8390,0
20250204,153100,2906360930,8390,8390,8390,8390,0
20250204,153000,2906360930,8390,8390,8390,8390,2680
20250204,152900,2883875730,8390,8390,8390,8390,0
20250204,152800,2883875730,8390,8390,8390,8390,0
20250204,152700,2883875730,8390,8390,8390,8390,0
20250204,152600,2883875730,8390,8390,8390,8390,0
20250204,152500,2883875730,8390,8390,8390,8390,0
20250204,152400,2883875730,8390,8390,8390,8390,0
20250204,152300,2883875730,8390,8390,8390,8390,0
20250204,152200,2883875730,8390,8390,8390,8390,0
20250204,152100,2883875730,8390,8390,8390,8390,0
20250204,152000,2883875730,8390,8390,8390,8390,0
20250204,151900,2883875730,8390,8370,8390,8370,139
20250204,151800,2882711560,8370,8380,8380,8370,11
20250204,151700,2882619480,8370,8370,8380,8360,97
20250204,151600,2881808020,8370,8370,8370,8360,27
20250204,151500,2881582110,8380,8400,8410,8380,293
20250204,151400,2879124200,8400,8360,8400,8360,1040
20250204,151300,2870400050,8380,8360,8380,8360,2
20250204,151200,2870383310,8390,8370,8390,8360,255
20250204,151100,2868248910,8380,8380,8380,8370,102
20250204,151000,2867395150,8380,8380,8380,8380,1
20250204,150900,2867386770,8370,8380,8380,8370,69
20250204,150800,2866808600,8380,8360,8390,8360,795
20250204,150700,2860143570,8380,8380,8380,8380,10
20250204,150600,2860059770,8380,8380,8380,8380,214
20250204,150500,2858266450,8380,8380,8380,8380,24
20250204,150400,2858065330,8380,8370,8380,8350,595
20250204,150300,2853087580,8390,8390,8390,8390,0
20250204,150200,2853087580,8390,8390,8390,8390,453
20250204,150100,2849286910,8390,8390,8390,8360,36
20250204,150000,2848984990,8390,8370,8390,8370,41
20250204,145900,2848641800,8370,8390,8390,8370,15
20250204,145800,2848516050,8390,8380,8390,8360,479
20250204,145700,2844509660,8380,8390,8390,8380,123
20250204,145600,2843478700,8390,8400,8410,8390,32
20250204,145500,2843210190,8410,8410,8410,8410,0
20250204,145400,2843210190,8410,8410,8410,8410,0
20250204,145300,2843210190,8410,8400,8410,8390,682
20250204,145200,2837487810,8400,8390,8400,8390,196
20250204,145100,2835842450,8390,8390,8390,8390,130
20250204,145000,2834751750,8390,8390,8400,8390,278
20250204,144900,2832418640,8360,8360,8360,8360,0
20250204,144800,2832418640,8360,8380,8380,8360,50
20250204,144700,2832000620,8370,8370,8370,8370,334
20250204,144600,2829205040,8370,8370,8370,8370,0
20250204,144500,2829205040,8370,8370,8370,8370,50
20250204,144400,2828786540,8380,8370,8380,8370,101
20250204,144300,2827941160,8400,8400,8400,8400,1
20250204,144200,2827932760,8380,8380,8380,8380,706
20250204,144100,2822016480,8370,8370,8370,8370,0
20250204,144000,2822016480,8370,8370,8370,8370,0
20250204,143900,2822016480,8370,8390,8390,8370,120
20250204,143800,2821010880,8360,8360,8360,8360,0
20250204,143700,2821010880,8360,8360,8360,8360,0
20250204,143600,2821010880,8360,8360,8360,8360,70
20250204,143500,2820425680,8360,8360,8360,8360,6
20250204,143400,2820375520,8410,8420,8420,8360,1792
20250204,143300,2805346430,8420,8420,8420,8420,18
20250204,143200,2805194870,8420,8420,8420,8420,0
20250204,143100,2805194870,8420,8430,8430,8420,207
20250204,143000,2803451230,8430,8430,8430,8430,100
20250204,142900,2802608230,8420,8430,8430,8420,8
20250204,142800,2802540860,8430,8460,8460,8430,107
20250204,142700,2801638820,8460,8460,8460,8460,4
20250204,142600,2801604980,8460,8430,8460,8380,1030
20250204,142500,2792911030,8430,8410,8440,8360,8974
20250204,142400,2717699330,8370,8370,8370,8370,0
20250204,142300,2717699330,8370,8370,8370,8370,291
20250204,142200,2715263660,8370,8370,8370,8370,0
20250204,142100,2715263660,8370,8390,8400,8370,294
20250204,142000,2712798790,8370,8370,8370,8370,0
20250204,141900,2712798790,8370,8370,8370,8370,300
20250204,141800,2710287790,8370,8370,8370,8370,70
20250204,141700,2709701890,8360,8390,8390,8360,547
20250204,141600,2705123640,8390,8410,8410,8390,735
20250204,141500,2698949880,8410,8410,8410,8410,1990
20250204,141400,2682213980,8410,8410,8410,8410,0
20250204,141300,2682213980,8410,8420,8420,8410,310
20250204,141200,2679606870,8410,8440,8440,8410,7
20250204,141100,2679547940,8440,8410,8440,8410,196
20250204,141000,2677897390,8440,8410,8450,8410,187
20250204,140900,2676321710,8410,8410,8410,8410,25
20250204,140800,2676111460,8410,8430,8430,8410,10
20250204,140700,2676027300,8430,8470,8470,8430,136
20250204,140600,2674880200,8470,8460,8470,8450,78
20250204,140500,2674221070,8460,8470,8470,8460,82
20250204,140400,2673527330,8470,8500,8500,8470,187
20250204,140300,2671941590,8500,8500,8500,8470,42
20250204,140200,2671585790,8500,8510,8510,8500,265
20250204,140100,2669333220,8510,8510,8510,8510,126
20250204,140000,2668260960,8510,8510,8510,8510,1
20250204,135900,2668252450,8500,8490,8520,8490,1798
20250204,135800,2652969780,8460,8450,8460,8450,318
20250204,135700,2650279900,8460,8460,8460,8460,4
20250204,135600,2650246060,8460,8440,8460,8440,1340
20250204,135500,2638922810,8420,8420,8420,8420,320
20250204,135400,2636228410,8410,8410,8410,8410,0
20250204,135300,2636228410,8410,8410,8410,8410,0
20250204,135200,2636228410,8410,8410,8410,8410,0
20250204,135100,2636228410,8410,8410,8410,8410,0
20250204,135000,2636228410,8410,8440,8440,8410,3
20250204,134900,2636203150,8440,8440,8440,8440,2
20250204,134800,2636186270,8410,8410,8410,8410,1
20250204,134700,2636177860,8410,8410,8410,8410,10
20250204,134600,2636093760,8440,8440,8440,8440,0
20250204,134500,2636093760,8440,8440,8440,8440,0
20250204,134400,2636093760,8440,8420,8440,8420,119
20250204,134300,2635089940,8420,8420,8420,8420,1
20250204,134200,2635081520,8390,8390,8390,8390,0
20250204,134100,2635081520,8390,8390,8390,8390,3
20250204,134000,2635056350,8420,8420,8420,8420,72
20250204,133900,2634450110,8450,8420,8450,8420,331
20250204,133800,2631660170,8420,8420,8420,8420,0
20250204,133700,2631660170,8420,8380,8420,8370,1751
20250204,133600,2617000640,8380,8430,8430,8380,1772
20250204,133500,2602140170,8430,8420,8430,8410,339
20250204,133400,2599285830,8420,8430,8430,8420,13
20250204,133300,2599176260,8430,8430,8430,8430,15
20250204,133200,2599049810,8430,8440,8440,8430,410
20250204,133100,2595592660,8440,8440,8440,8440,115
20250204,133000,2594622060,8450,8450,8450,8450,0
20250204,132900,2594622060,8450,8450,8450,8450,0
20250204,132800,2594622060,8450,8450,8450,8450,0
20250204,132700,2594622060,8450,8460,8480,8450,291
20250204,132600,2592162240,8450,8450,8450,8450,0
20250204,132500,2592162240,8450,8450,8450,8450,0
20250204,132400,2592162240,8450,8450,8450,8450,3
20250204,132300,2592136890,8450,8450,8450,8450,0
20250204,132200,2592136890,8450,8450,8450,8450,2
20250204,132100,2592119990,8450,8450,8450,8450,110
20250204,132000,2591190490,8450,8450,8450,8450,1
20250204,131900,2591182040,8460,8460,8460,8460,148
20250204,131800,2589929960,8500,8450,8500,8450,206
20250204,131700,2588186800,8460,8480,8480,8460,310
20250204,131600,2585561910,8490,8490,8490,8490,42
20250204,131500,2585205330,8500,8500,8500,8500,0
20250204,131400,2585205330,8500,8500,8500,8500,1
20250204,131300,2585196830,8500,8500,8500,8500,226
20250204,131200,2583275830,8490,8490,8490,8490,2
20250204,131100,2583258850,8490,8500,8500,8490,152
20250204,131000,2581966860,8500,8500,8500,8500,7
20250204,130900,2581907360,8500,8480,8500,8480,54
20250204,130800,2581449380,8490,8500,8500,8490,111
20250204,130700,2580506880,8510,8500,8510,8500,12
20250204,130600,2580404860,8490,8490,8490,8490,9
20250204,130500,2580328450,8490,8490,8490,8490,45
20250204,130400,2579946400,8490,8490,8490,8490,0
20250204,130300,2579946400,8490,8490,8490,8490,0
20250204,130200,2579946400,8490,8520,8520,8490,210
20250204,130100,2578157650,8490,8490,8490,8490,108
20250204,130000,2577240730,8520,8500,8520,8500,192
20250204,125900,2575608630,8530,8450,8530,8450,3915
20250204,125800,2542382790,8440,8440,8440,8440,158
20250204,125700,2541049270,8380,8380,8380,8380,100
20250204,125600,2540211270,8380,8380,8380,8380,0
20250204,125500,2540211270,8380,8430,8430,8380,358
20250204,125400,2537198330,8350,8420,8420,8350,2116
20250204,125300,2519488730,8420,8420,8420,8420,99
20250204,125200,2518655150,8400,8400,8400,8400,0
20250204,125100,2518655150,8400,8400,8400,8400,32
20250204,125000,2518386350,8390,8420,8420,8390,6
20250204,124900,2518335860,8420,8390,8420,8380,37
20250204,124800,2518024960,8390,8400,8400,8390,1262
20250204,124700,2507424170,8410,8420,8420,8410,295
20250204,124600,2504942780,8420,8420,8420,8420,1
20250204,124500,2504934360,8430,8430,8430,8430,44
20250204,124400,2504563440,8430,8430,8430,8430,0
20250204,124300,2504563440,8430,8430,8430,8430,0
20250204,124200,2504563440,8430,8430,8430,8430,9
20250204,124100,2504487570,8420,8440,8440,8420,407
20250204,124000,2501055880,8480,8480,8480,8480,50
20250204,123900,2500631880,8480,8460,8480,8460,548
20250204,123800,2495993600,8450,8450,8450,8450,95
20250204,123700,2495190850,8420,8420,8420,8420,0
20250204,123600,2495190850,8420,8420,8420,8420,1
20250204,123500,2495182430,8420,8420,8420,8420,0
20250204,123400,2495182430,8420,8420,8420,8420,235
20250204,123300,2493203730,8460,8460,8460,8460,10
20250204,123200,2493119130,8460,8460,8460,8460,1
20250204,123100,2493110670,8460,8420,8460,8420,1797
20250204,123000,2477977810,8450,8450,8450,8450,23
20250204,122900,2477783460,8450,8450,8460,8420,96
20250204,122800,2476973420,8440,8440,8440,8440,70
20250204,122700,2476382620,8460,8460,8460,8460,0
20250204,122600,2476382620,8460,8460,8460,8460,0
20250204,122500,2476382620,8460,8460,8460,8460,2
20250204,122400,2476365700,8460,8460,8460,8460,0
20250204,122300,2476365700,8460,8460,8460,8460,13
20250204,122200,2476255720,8440,8460,8460,8440,31
20250204,122100,2475994060,8450,8450,8450,8450,55
20250204,122000,2475529310,8440,8440,8440,8440,0
20250204,121900,2475529310,8440,8440,8440,8440,22
20250204,121800,2475343630,8420,8420,8420,8420,100
20250204,121700,2474501630,8430,8430,8430,8430,100
20250204,121600,2473658630,8430,8430,8430,8430,12
20250204,121500,2473557470,8430,8430,8430,8430,1
20250204,121400,2473549040,8430,8430,8430,8430,0
20250204,121300,2473549040,8430,8440,8440,8430,4
20250204,121200,2473515300,8440,8440,8440,8440,0
20250204,121100,2473515300,8440,8440,8440,8440,1043
20250204,121000,2464712380,8440,8450,8450,8440,146
20250204,120900,2463479680,8450,8460,8460,8450,283
20250204,120800,2461087700,8460,8460,8460,8460,0
20250204,120700,2461087700,8460,8460,8460,8460,49
20250204,120600,2460673160,8460,8460,8460,8460,448
20250204,120500,2456883080,8460,8460,8460,8460,251
20250204,120400,2454759620,8460,8460,8460,8450,1344
20250204,120300,2443397390,8460,8460,8460,8460,22
20250204,120200,2443211270,8470,8470,8470,8470,0
20250204,120100,2443211270,8470,8460,8470,8460,86
20250204,120000,2442483520,8480,8480,8480,8480,0
20250204,115900,2442483520,8480,8480,8480,8480,0
20250204,115800,2442483520,8480,8480,8480,8480,30
20250204,115700,2442229120,8480,8470,8480,8470,6
20250204,115600,2442178280,8470,8470,8480,8460,74
20250204,115500,2441551570,8470,8470,8470,8470,438
20250204,115400,2437841710,8470,8470,8470,8470,245
20250204,115300,2435766560,8470,8480,8480,8470,52
20250204,115200,2435325640,8480,8460,8480,8460,54
20250204,115100,2434868780,8460,8460,8460,8460,0
20250204,115000,2434868780,8460,8470,8480,8460,73
20250204,114900,2434250010,8460,8470,8470,8460,281
20250204,114800,2431872200,8470,8460,8470,8460,64
20250204,114700,2431330720,8470,8480,8480,8470,208
20250204,114600,2429568910,8470,8470,8470,8470,0
20250204,114500,2429568910,8470,8460,8470,8460,175
20250204,114400,2428087630,8460,8460,8460,8460,49
20250204,114300,2427673090,8450,8450,8450,8450,0
20250204,114200,2427673090,8450,8450,8450,8450,10
20250204,114100,2427588590,8440,8440,8440,8440,2
20250204,114000,2427571710,8440,8440,8440,8440,1
20250204,113900,2427563270,8440,8440,8440,8440,60
20250204,113800,2427056870,8420,8420,8420,8420,0
20250204,113700,2427056870,8420,8420,8420,8420,40
20250204,113600,2426720070,8420,8420,8420,8420,2
20250204,113500,2426703230,8420,8420,8420,8420,51
20250204,113400,2426273810,8440,8440,8440,8440,8
20250204,113300,2426206290,8420,8440,8450,8420,642
20250204,113200,2420788050,8450,8440,8450,8440,57
20250204,113100,2420306450,8450,8450,8450,8450,1
20250204,113000,2420298000,8440,8440,8440,8440,1
20250204,112900,2420289560,8450,8450,8450,8450,50
20250204,112800,2419867060,8450,8450,8450,8450,52
20250204,112700,2419427660,8450,8440,8450,8440,21
20250204,112600,2419250410,8440,8420,8440,8420,72
20250204,112500,2418643540,8430,8430,8430,8430,0
20250204,112400,2418643540,8430,8430,8430,8430,71
20250204,112300,2418045010,8410,8430,8430,8410,49
20250204,112200,2417631960,8410,8410,8410,8410,0
20250204,112100,2417631960,8410,8410,8410,8410,312
20250204,112000,2415008040,8430,8420,8430,8420,89
20250204,111900,2414258150,8420,8420,8420,8420,0
20250204,111800,2414258150,8420,8410,8420,8410,94
20250204,111700,2413467460,8410,8410,8410,8410,98
20250204,111600,2412643280,8410,8410,8410,8410,0
20250204,111500,2412643280,8410,8410,8410,8400,90
20250204,111400,2411886620,8410,8430,8430,8410,198
20250204,111300,2410220470,8430,8420,8430,8420,710
20250204,111200,2404242190,8420,8420,8420,8420,0
20250204,111100,2404242190,8420,8420,8420,8420,1
20250204,111000,2404233770,8390,8380,8390,8380,52
20250204,110900,2403797510,8360,8350,8390,8350,718
20250204,110800,2397782700,8350,8350,8350,8350,75
20250204,110700,2397156450,8350,8340,8360,8340,281
20250204,110600,2394812210,8340,8340,8340,8340,101
20250204,110500,2393969870,8340,8350,8350,8340,463
20250204,110400,2390108250,8380,8350,8380,8340,610
20250204,110300,2385016250,8350,8380,8390,8350,264
20250204,110200,2382803540,8370,8390,8390,8350,151
20250204,110100,2381541600,8380,8350,8380,8330,391
20250204,110000,2378275290,8350,8360,8360,8350,225
20250204,105900,2376396340,8350,8360,8360,8330,1821
20250204,105800,2361208980,8360,8390,8390,8360,1198
20250204,105700,2351172210,8430,8430,8430,8430,53
20250204,105600,2350725420,8430,8390,8430,8390,154
20250204,105500,2349433280,8430,8430,8430,8430,1
20250204,105400,2349424850,8420,8420,8420,8420,171
20250204,105300,2347985030,8420,8420,8420,8420,34
20250204,105200,2347698750,8430,8430,8430,8430,1
20250204,105100,2347690320,8410,8410,8410,8400,325
20250204,105000,2344959070,8370,8390,8410,8370,1476
20250204,104900,2332589380,8380,8390,8390,8380,550
20250204,104800,2327977190,8390,8410,8410,8390,80
20250204,104700,2327305230,8390,8390,8390,8390,30
20250204,104600,2327053530,8380,8410,8420,8380,262
20250204,104500,2324853360,8380,8400,8410,8380,970
20250204,104400,2316718590,8400,8430,8450,8400,2039
20250204,104300,2299544250,8430,8460,8460,8430,404
20250204,104200,2296130610,8490,8470,8490,8470,1001
20250204,104100,2287643070,8460,8450,8460,8450,353
20250204,104000,2284658510,8430,8450,8460,8430,70
20250204,103900,2284067140,8450,8430,8470,8430,309
20250204,103800,2281460550,8440,8430,8440,8430,216
20250204,103700,2279638570,8430,8440,8480,8420,2065
20250204,103600,2262203310,8440,8490,8520,8430,2438
20250204,103500,2241561990,8490,8500,8500,8490,325
20250204,103400,2238800490,8500,8510,8510,8500,1414
20250204,103300,2226779860,8520,8530,8530,8520,220
20250204,103200,2224904220,8530,8570,8570,8530,656
20250204,103100,2219300610,8590,8520,8620,8520,3175
20250204,103000,2192086060,8510,8510,8510,8480,620
20250204,102900,2186823980,8470,8490,8490,8470,16
20250204,102800,2186688180,8490,8470,8500,8470,121
20250204,102700,2185662880,8440,8430,8560,8410,4238
20250204,102600,2149665000,8470,8440,8470,8440,1769
20250204,102500,2134697380,8430,8410,8440,8400,2150
20250204,102400,2116599920,8390,8430,8430,8390,915
20250204,102300,2108913680,8410,8430,8440,8400,420
20250204,102200,2105379600,8430,8420,8440,8400,1572
20250204,102100,2092154350,8420,8420,8440,8420,920
20250204,102000,2084407900,8450,8430,8450,8420,2662
20250204,101900,2061975260,8440,8470,8470,8440,618
20250204,101800,2056753470,8470,8470,8490,8460,691
20250204,101700,2050900720,8470,8510,8510,8470,1366
20250204,101600,2039293700,8520,8540,8560,8520,828
20250204,101500,2032231180,8530,8520,8590,8510,3471
20250204,101400,2002581300,8520,8550,8550,8510,485
20250204,101300,1998449230,8540,8500,8540,8480,3235
20250204,101200,1970898980,8470,8470,8510,8470,2370
20250204,101100,1950774490,8480,8450,8480,8420,9727
20250204,101000,1868718150,8460,8500,8510,8460,2379
20250204,100900,1848569020,8470,8490,8500,8470,969
20250204,100800,1840351040,8500,8470,8520,8460,1883
20250204,100700,1824362390,8470,8490,8550,8470,4071
20250204,100600,1789791470,8470,8590,8610,8460,6508
20250204,100500,1734242880,8580,8570,8620,8560,3256
20250204,100400,1706298990,8570,8660,8660,8570,6691
20250204,100300,1648707560,8660,8750,8760,8650,10057
20250204,100200,1561149620,8730,8800,8890,8690,14621
20250204,100100,1433010400,8740,8600,8990,8600,44476
20250204,100000,1044796080,8820,8820,8820,8820,0
20250204,095900,1044796080,8820,8820,8820,8820,0
20250204,095800,1044796080,8820,8750,8820,8740,11645
20250204,095700,942529090,8750,8740,8750,8700,6935
20250204,095600,882002650,8740,8730,8740,8700,3477
20250204,095500,851665680,8680,8740,8740,8650,1205
20250204,095400,841191100,8740,8630,8750,8630,10748
20250204,095300,747708310,8610,8640,8650,8610,2047
20250204,095200,730039820,8640,8600,8670,8600,4027
20250204,095100,695248250,8630,8610,8640,8610,1597
20250204,095000,681471280,8610,8630,8630,8580,316
20250204,094900,678749930,8630,8650,8650,8580,2887
20250204,094800,653872130,8600,8670,8670,8590,2188
20250204,094700,634987540,8640,8640,8680,8600,5637
20250204,094600,586275380,8650,8600,8660,8560,1953
20250204,094500,569421120,8560,8580,8610,8550,2738
20250204,094400,545882460,8590,8590,8590,8520,3520
20250204,094300,515752120,8600,8600,8670,8580,3864
20250204,094200,482462240,8640,8550,8640,8540,8588
20250204,094100,408675830,8540,8540,8540,8500,675
20250204,094000,402921410,8540,8530,8550,8530,951
20250204,093900,394806980,8530,8530,8550,8520,1814
20250204,093800,379309910,8540,8460,8540,8460,2435
20250204,093700,358582560,8460,8460,8530,8410,1279
20250204,093600,347792900,8460,8540,8550,8460,1738
20250204,093500,333027930,8500,8500,8500,8470,1395
20250204,093400,321178560,8510,8560,8560,8510,639
20250204,093300,315728580,8560,8560,8560,8500,498
20250204,093200,311482880,8560,8430,8590,8430,2688
20250204,093100,288589240,8470,8420,8470,8410,1138
20250204,093000,278954960,8470,8420,8480,8420,2565
20250204,092900,257271690,8400,8450,8450,8400,685
20250204,092800,251493550,8450,8410,8450,8400,793
20250204,092700,244812450,8410,8420,8440,8410,2713
20250204,092600,221948790,8380,8350,8410,8350,2846
20250204,092500,198096720,8350,8370,8400,8350,2090
20250204,092400,180610480,8370,8320,8370,8320,5845
20250204,092300,131865390,8320,8310,8330,8310,901
20250204,092200,124367940,8310,8270,8310,8270,1050
20250204,092100,115656270,8260,8280,8280,8260,157
20250204,092000,114357920,8290,8270,8290,8260,366
20250204,091900,111330000,8270,8240,8270,8240,432
20250204,091800,107765830,8240,8240,8240,8240,9
20250204,091700,107691670,8210,8240,8250,8200,323
20250204,091600,105030990,8250,8170,8250,8170,4158
20250204,091500,70963850,8180,8180,8190,8160,2145
20250204,091400,53434050,8180,8170,8180,8170,138
20250204,091300,52305410,8170,8170,8170,8170,160
20250204,091200,50998210,8170,8180,8180,8170,27
20250204,091100,50777420,8180,8200,8200,8180,17
20250204,091000,50638140,8200,8190,8200,8190,125
20250204,090900,49613230,8160,8180,8180,8160,111
20250204,090800,48705790,8160,8180,8180,8160,20
20250204,090700,48542390,8180,8170,8190,8160,498
20250204,090600,44470220,8160,8110,8160,8110,342
20250204,090500,41685700,8050,8060,8060,8050,377
20250204,090400,38649850,8100,8090,8100,8040,1097
20250204,090300,29802860,8060,8070,8090,8060,37
20250204,090200,29503910,8140,8100,8160,8100,125
20250204,090100,28485910,8200,8170,8200,8170,481
20250204,090000,24556110,8170,8020,8200,8020,3026