stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202600,2537692010,8600,8600,8600,8600,3595
20250204,202500,2537692010,8600,8600,8600,8600,0
20250204,202400,2537692010,8600,8600,8600,8600,0
20250204,202300,2537692010,8600,8600,8600,8600,0
20250204,202200,2537692010,8600,8600,8600,8600,0
20250204,202100,2537692010,8600,8600,8600,8600,0
20250204,202000,2537692010,8600,8600,8600,8600,0
20250204,201900,2537692010,8600,8600,8600,8600,0
20250204,201800,2537692010,8600,8600,8600,8600,0
20250204,201700,2537692010,8600,8600,8600,8600,0
20250204,201600,2537692010,8600,8600,8600,8600,0
20250204,201500,2537692010,8600,8600,8600,8600,0
20250204,201400,2537692010,8600,8600,8600,8600,0
20250204,201300,2537692010,8600,8600,8600,8600,0
20250204,201200,2537692010,8600,8600,8600,8600,0
20250204,201100,2537692010,8600,8600,8600,8600,0
20250204,201000,2537692010,8600,8600,8600,8600,0
20250204,200900,2537692010,8600,8600,8600,8600,0
20250204,200800,2537692010,8600,8600,8600,8600,0
20250204,200700,2537692010,8600,8600,8600,8600,0
20250204,200600,2537692010,8600,8600,8600,8600,0
20250204,200500,2537692010,8600,8600,8600,8600,0
20250204,200400,2537692010,8600,8600,8600,8600,0
20250204,200300,2537692010,8600,8600,8600,8600,0
20250204,200200,2537692010,8600,8600,8600,8600,0
20250204,200100,2537692010,8600,8600,8600,8600,0
20250204,200000,2537692010,8600,8600,8600,8600,0
20250204,195900,2537692010,8600,8600,8600,8600,0
20250204,195800,2537692010,8600,8600,8600,8600,0
20250204,195700,2537692010,8600,8600,8600,8600,0
20250204,195600,2537692010,8600,8600,8600,8600,3595
20250204,195500,2537692010,8600,8600,8600,8600,0
20250204,195400,2537692010,8600,8600,8600,8600,0
20250204,195300,2537692010,8600,8600,8600,8600,0
20250204,195200,2537692010,8600,8600,8600,8600,0
20250204,195100,2537692010,8600,8600,8600,8600,0
20250204,195000,2537692010,8600,8600,8600,8600,0
20250204,194900,2537692010,8600,8600,8600,8600,0
20250204,194800,2537692010,8600,8600,8600,8600,0
20250204,194700,2537692010,8600,8600,8600,8600,0
20250204,194600,2537692010,8600,8600,8600,8600,0
20250204,194500,2537692010,8600,8600,8600,8600,0
20250204,194400,2537692010,8600,8600,8600,8600,0
20250204,194300,2537692010,8600,8600,8600,8600,0
20250204,194200,2537692010,8600,8600,8600,8600,0
20250204,194100,2537692010,8600,8600,8600,8600,0
20250204,194000,2537692010,8600,8600,8600,8600,0
20250204,193900,2537692010,8600,8600,8600,8600,0
20250204,193800,2537692010,8600,8600,8600,8600,0
20250204,193700,2537692010,8600,8600,8600,8600,0
20250204,193600,2537692010,8600,8600,8600,8600,0
20250204,193500,2537692010,8600,8600,8600,8600,0
20250204,193400,2537692010,8600,8600,8600,8600,0
20250204,193300,2537692010,8600,8600,8600,8600,0
20250204,193200,2537692010,8600,8600,8600,8600,0
20250204,193100,2537692010,8600,8600,8600,8600,0
20250204,193000,2537692010,8600,8600,8600,8600,0
20250204,192900,2537692010,8600,8600,8600,8600,0
20250204,192800,2537692010,8600,8600,8600,8600,0
20250204,192700,2537692010,8600,8600,8600,8600,0
20250204,192600,2537692010,8600,8600,8600,8600,3595
20250204,192500,2537692010,8600,8600,8600,8600,0
20250204,192400,2537692010,8600,8600,8600,8600,0
20250204,192300,2537692010,8600,8600,8600,8600,0
20250204,192200,2537692010,8600,8600,8600,8600,0
20250204,192100,2537692010,8600,8600,8600,8600,0
20250204,192000,2537692010,8600,8600,8600,8600,0
20250204,191900,2537692010,8600,8600,8600,8600,0
20250204,191800,2537692010,8600,8600,8600,8600,0
20250204,191700,2537692010,8600,8600,8600,8600,0
20250204,191600,2537692010,8600,8600,8600,8600,0
20250204,191500,2537692010,8600,8600,8600,8600,0
20250204,191400,2537692010,8600,8600,8600,8600,0
20250204,191300,2537692010,8600,8600,8600,8600,0
20250204,191200,2537692010,8600,8600,8600,8600,0
20250204,191100,2537692010,8600,8600,8600,8600,0
20250204,191000,2537692010,8600,8600,8600,8600,0
20250204,190900,2537692010,8600,8600,8600,8600,0
20250204,190800,2537692010,8600,8600,8600,8600,0
20250204,190700,2537692010,8600,8600,8600,8600,0
20250204,190600,2537692010,8600,8600,8600,8600,0
20250204,190500,2537692010,8600,8600,8600,8600,0
20250204,190400,2537692010,8600,8600,8600,8600,0
20250204,190300,2537692010,8600,8600,8600,8600,0
20250204,190200,2537692010,8600,8600,8600,8600,0
20250204,190100,2537692010,8600,8600,8600,8600,0
20250204,190000,2537692010,8600,8600,8600,8600,0
20250204,185900,2537692010,8600,8600,8600,8600,0
20250204,185800,2537692010,8600,8600,8600,8600,0
20250204,185700,2537692010,8600,8600,8600,8600,0
20250204,185600,2537692010,8600,8600,8600,8600,3595
20250204,185500,2537692010,8600,8600,8600,8600,0
20250204,185400,2537692010,8600,8600,8600,8600,0
20250204,185300,2537692010,8600,8600,8600,8600,0
20250204,185200,2537692010,8600,8600,8600,8600,0
20250204,185100,2537692010,8600,8600,8600,8600,0
20250204,185000,2537692010,8600,8600,8600,8600,0
20250204,184900,2537692010,8600,8600,8600,8600,0
20250204,184800,2537692010,8600,8600,8600,8600,0
20250204,184700,2537692010,8600,8600,8600,8600,0
20250204,184600,2537692010,8600,8600,8600,8600,0
20250204,184500,2537692010,8600,8600,8600,8600,0
20250204,184400,2537692010,8600,8600,8600,8600,0
20250204,184300,2537692010,8600,8600,8600,8600,0
20250204,184200,2537692010,8600,8600,8600,8600,0
20250204,184100,2537692010,8600,8600,8600,8600,0
20250204,184000,2537692010,8600,8600,8600,8600,0
20250204,183900,2537692010,8600,8600,8600,8600,0
20250204,183800,2537692010,8600,8600,8600,8600,0
20250204,183700,2537692010,8600,8600,8600,8600,0
20250204,183600,2537692010,8600,8600,8600,8600,0
20250204,183500,2537692010,8600,8600,8600,8600,0
20250204,183400,2537692010,8600,8600,8600,8600,0
20250204,183300,2537692010,8600,8600,8600,8600,0
20250204,183200,2537692010,8600,8600,8600,8600,0
20250204,183100,2537692010,8600,8600,8600,8600,0
20250204,183000,2537692010,8600,8600,8600,8600,0
20250204,182900,2537692010,8600,8600,8600,8600,0
20250204,182800,2537692010,8600,8600,8600,8600,0
20250204,182700,2537692010,8600,8600,8600,8600,0
20250204,182600,2537692010,8600,8600,8600,8600,3595
20250204,182500,2537692010,8600,8600,8600,8600,0
20250204,182400,2537692010,8600,8600,8600,8600,0
20250204,182300,2537692010,8600,8600,8600,8600,0
20250204,182200,2537692010,8600,8600,8600,8600,0
20250204,182100,2537692010,8600,8600,8600,8600,0
20250204,182000,2537692010,8600,8600,8600,8600,0
20250204,181900,2537692010,8600,8600,8600,8600,0
20250204,181800,2537692010,8600,8600,8600,8600,0
20250204,181700,2537692010,8600,8600,8600,8600,0
20250204,181600,2537692010,8600,8600,8600,8600,0
20250204,181500,2537692010,8600,8600,8600,8600,0
20250204,181400,2537692010,8600,8600,8600,8600,0
20250204,181300,2537692010,8600,8600,8600,8600,0
20250204,181200,2537692010,8600,8600,8600,8600,0
20250204,181100,2537692010,8600,8600,8600,8600,0
20250204,181000,2537692010,8600,8600,8600,8600,0
20250204,180900,2537692010,8600,8600,8600,8600,0
20250204,180800,2537692010,8600,8600,8600,8600,0
20250204,180700,2537692010,8600,8600,8600,8600,0
20250204,180600,2537692010,8600,8600,8600,8600,0
20250204,180500,2537692010,8600,8600,8600,8600,0
20250204,180400,2537692010,8600,8600,8600,8600,0
20250204,180300,2537692010,8600,8600,8600,8600,0
20250204,180200,2537692010,8600,8600,8600,8600,0
20250204,180100,2537692010,8600,8600,8600,8600,0
20250204,180000,2537692010,8600,8600,8600,8600,0
20250204,175900,2537692010,8600,8600,8600,8600,0
20250204,175800,2537692010,8600,8600,8600,8600,0
20250204,175700,2537692010,8600,8600,8600,8600,0
20250204,175600,2537692010,8600,8600,8600,8600,3595
20250204,175500,2537692010,8600,8600,8600,8600,0
20250204,175400,2537692010,8600,8600,8600,8600,0
20250204,175300,2537692010,8600,8600,8600,8600,0
20250204,175200,2537692010,8600,8600,8600,8600,0
20250204,175100,2537692010,8600,8600,8600,8600,0
20250204,175000,2537692010,8600,8600,8600,8600,0
20250204,174900,2537692010,8600,8600,8600,8600,0
20250204,174800,2537692010,8600,8600,8600,8600,0
20250204,174700,2537692010,8600,8600,8600,8600,0
20250204,174600,2537692010,8600,8600,8600,8600,0
20250204,174500,2537692010,8600,8600,8600,8600,0
20250204,174400,2537692010,8600,8600,8600,8600,0
20250204,174300,2537692010,8600,8600,8600,8600,0
20250204,174200,2537692010,8600,8600,8600,8600,0
20250204,174100,2537692010,8600,8600,8600,8600,0
20250204,174000,2537692010,8600,8600,8600,8600,0
20250204,173900,2537692010,8600,8600,8600,8600,0
20250204,173800,2537692010,8600,8600,8600,8600,0
20250204,173700,2537692010,8600,8600,8600,8600,0
20250204,173600,2537692010,8600,8600,8600,8600,0
20250204,173500,2537692010,8600,8600,8600,8600,0
20250204,173400,2537692010,8600,8600,8600,8600,0
20250204,173300,2537692010,8600,8600,8600,8600,0
20250204,173200,2537692010,8600,8600,8600,8600,0
20250204,173100,2537692010,8600,8600,8600,8600,0
20250204,173000,2537692010,8600,8600,8600,8600,0
20250204,172900,2537692010,8600,8600,8600,8600,0
20250204,172800,2537692010,8600,8600,8600,8600,0
20250204,172700,2537692010,8600,8600,8600,8600,0
20250204,172600,2537692010,8600,8600,8600,8600,3595
20250204,172500,2537692010,8600,8600,8600,8600,0
20250204,172400,2537692010,8600,8600,8600,8600,0
20250204,172300,2537692010,8600,8600,8600,8600,0
20250204,172200,2537692010,8600,8600,8600,8600,0
20250204,172100,2537692010,8600,8600,8600,8600,0
20250204,172000,2537692010,8600,8600,8600,8600,0
20250204,171900,2537692010,8600,8600,8600,8600,0
20250204,171800,2537692010,8600,8600,8600,8600,0
20250204,171700,2537692010,8600,8600,8600,8600,0
20250204,171600,2537692010,8600,8600,8600,8600,0
20250204,171500,2537692010,8600,8600,8600,8600,0
20250204,171400,2537692010,8600,8600,8600,8600,0
20250204,171300,2537692010,8600,8600,8600,8600,0
20250204,171200,2537692010,8600,8600,8600,8600,0
20250204,171100,2537692010,8600,8600,8600,8600,0
20250204,171000,2537692010,8600,8600,8600,8600,0
20250204,170900,2537692010,8600,8600,8600,8600,0
20250204,170800,2537692010,8600,8600,8600,8600,0
20250204,170700,2537692010,8600,8600,8600,8600,0
20250204,170600,2537692010,8600,8600,8600,8600,0
20250204,170500,2537692010,8600,8600,8600,8600,0
20250204,170400,2537692010,8600,8600,8600,8600,0
20250204,170300,2537692010,8600,8600,8600,8600,0
20250204,170200,2537692010,8600,8600,8600,8600,0
20250204,170100,2537692010,8600,8600,8600,8600,0
20250204,170000,2537692010,8600,8600,8600,8600,0
20250204,165900,2537692010,8600,8600,8600,8600,0
20250204,165800,2537692010,8600,8600,8600,8600,0
20250204,165700,2537692010,8600,8600,8600,8600,0
20250204,165600,2537692010,8600,8600,8600,8600,3595
20250204,165500,2537692010,8600,8600,8600,8600,0
20250204,165400,2537692010,8600,8600,8600,8600,0
20250204,165300,2537692010,8600,8600,8600,8600,0
20250204,165200,2537692010,8600,8600,8600,8600,0
20250204,165100,2537692010,8600,8600,8600,8600,0
20250204,165000,2537692010,8600,8600,8600,8600,0
20250204,164900,2537692010,8600,8600,8600,8600,0
20250204,164800,2537692010,8600,8600,8600,8600,0
20250204,164700,2537692010,8600,8600,8600,8600,0
20250204,164600,2537692010,8600,8600,8600,8600,0
20250204,164500,2537692010,8600,8600,8600,8600,0
20250204,164400,2537692010,8600,8600,8600,8600,0
20250204,164300,2537692010,8600,8600,8600,8600,0
20250204,164200,2537692010,8600,8600,8600,8600,0
20250204,164100,2537692010,8600,8600,8600,8600,0
20250204,164000,2537692010,8600,8600,8600,8600,0
20250204,163900,2537692010,8600,8600,8600,8600,0
20250204,163800,2537692010,8600,8600,8600,8600,0
20250204,163700,2537692010,8600,8600,8600,8600,0
20250204,163600,2537692010,8600,8600,8600,8600,0
20250204,163500,2537692010,8600,8600,8600,8600,0
20250204,163400,2537692010,8600,8600,8600,8600,0
20250204,163300,2537692010,8600,8600,8600,8600,0
20250204,163200,2537692010,8600,8600,8600,8600,0
20250204,163100,2537692010,8600,8600,8600,8600,0
20250204,163000,2537692010,8600,8600,8600,8600,0
20250204,162900,2537692010,8600,8600,8600,8600,0
20250204,162800,2537692010,8600,8600,8600,8600,0
20250204,162700,2537692010,8600,8600,8600,8600,0
20250204,162600,2537692010,8600,8600,8600,8600,3595
20250204,162500,2537692010,8600,8600,8600,8600,0
20250204,162400,2537692010,8600,8600,8600,8600,0
20250204,162300,2537692010,8600,8600,8600,8600,0
20250204,162200,2537692010,8600,8600,8600,8600,0
20250204,162100,2537692010,8600,8600,8600,8600,0
20250204,162000,2537692010,8600,8600,8600,8600,0
20250204,161900,2537692010,8600,8600,8600,8600,0
20250204,161800,2537692010,8600,8600,8600,8600,0
20250204,161700,2537692010,8600,8600,8600,8600,0
20250204,161600,2537692010,8600,8600,8600,8600,0
20250204,161500,2537692010,8600,8600,8600,8600,0
20250204,161400,2537692010,8600,8600,8600,8600,0
20250204,161300,2537692010,8600,8600,8600,8600,0
20250204,161200,2537692010,8600,8600,8600,8600,0
20250204,161100,2537692010,8600,8600,8600,8600,0
20250204,161000,2537692010,8600,8600,8600,8600,0
20250204,160900,2537692010,8600,8600,8600,8600,0
20250204,160800,2537692010,8600,8600,8600,8600,0
20250204,160700,2537692010,8600,8600,8600,8600,0
20250204,160600,2537692010,8600,8600,8600,8600,0
20250204,160500,2537692010,8600,8600,8600,8600,0
20250204,160400,2537692010,8600,8600,8600,8600,0
20250204,160300,2537692010,8600,8600,8600,8600,0
20250204,160200,2537692010,8600,8600,8600,8600,0
20250204,160100,2537692010,8600,8600,8600,8600,0
20250204,160000,2537692010,8600,8600,8600,8600,0
20250204,155900,2537692010,8600,8600,8600,8600,0
20250204,155800,2537692010,8600,8600,8600,8600,0
20250204,155700,2537692010,8600,8600,8600,8600,0
20250204,155600,2537692010,8600,8600,8600,8600,3595
20250204,155500,2537692010,8600,8600,8600,8600,0
20250204,155400,2537692010,8600,8600,8600,8600,0
20250204,155300,2537692010,8600,8600,8600,8600,0
20250204,155200,2537692010,8600,8600,8600,8600,0
20250204,155100,2537692010,8600,8600,8600,8600,0
20250204,155000,2537692010,8600,8600,8600,8600,0
20250204,154900,2537692010,8600,8600,8600,8600,0
20250204,154800,2537692010,8600,8600,8600,8600,0
20250204,154700,2537692010,8600,8600,8600,8600,0
20250204,154600,2537692010,8600,8600,8600,8600,0
20250204,154500,2537692010,8600,8600,8600,8600,0
20250204,154400,2537692010,8600,8600,8600,8600,0
20250204,154300,2537692010,8600,8600,8600,8600,0
20250204,154200,2537692010,8600,8600,8600,8600,0
20250204,154100,2537692010,8600,8600,8600,8600,0
20250204,154000,2537692010,8600,8600,8600,8600,0
20250204,153900,2537692010,8600,8600,8600,8600,0
20250204,153800,2537692010,8600,8600,8600,8600,0
20250204,153700,2537692010,8600,8600,8600,8600,0
20250204,153600,2537692010,8600,8600,8600,8600,0
20250204,153500,2537692010,8600,8600,8600,8600,0
20250204,153400,2537692010,8600,8600,8600,8600,0
20250204,153300,2537692010,8600,8600,8600,8600,0
20250204,153200,2537692010,8600,8600,8600,8600,0
20250204,153100,2537692010,8600,8600,8600,8600,0
20250204,153000,2537692010,8600,8600,8600,8600,3595
20250204,152900,2506775010,8620,8620,8620,8620,0
20250204,152800,2506775010,8620,8620,8620,8620,0
20250204,152700,2506775010,8620,8620,8620,8620,0
20250204,152600,2506775010,8620,8620,8620,8620,0
20250204,152500,2506775010,8620,8620,8620,8620,0
20250204,152400,2506775010,8620,8620,8620,8620,0
20250204,152300,2506775010,8620,8620,8620,8620,0
20250204,152200,2506775010,8620,8620,8620,8620,0
20250204,152100,2506775010,8620,8620,8620,8620,0
20250204,152000,2506775010,8620,8620,8620,8620,0
20250204,151900,2506775010,8620,8590,8620,8580,2138
20250204,151800,2488393970,8600,8600,8600,8590,309
20250204,151700,2485736580,8590,8600,8600,8580,597
20250204,151600,2480608920,8590,8600,8600,8590,875
20250204,151500,2473087870,8590,8590,8600,8590,294
20250204,151400,2470562400,8580,8580,8580,8580,315
20250204,151300,2467859700,8570,8580,8580,8570,704
20250204,151200,2461825880,8590,8570,8590,8570,406
20250204,151100,2458342840,8590,8560,8590,8560,190
20250204,151000,2456711010,8570,8570,8570,8570,181
20250204,150900,2455159840,8570,8590,8590,8570,913
20250204,150800,2447328450,8590,8590,8590,8570,370
20250204,150700,2444150190,8590,8590,8590,8590,190
20250204,150600,2442518090,8590,8590,8590,8590,184
20250204,150500,2440937530,8590,8590,8590,8590,183
20250204,150400,2439365560,8590,8590,8590,8590,49
20250204,150300,2438944650,8590,8590,8590,8560,295
20250204,150200,2436410690,8590,8590,8590,8590,182
20250204,150100,2434847310,8590,8580,8590,8580,180
20250204,150000,2433302130,8590,8570,8590,8570,232
20250204,145900,2431313870,8560,8580,8580,8560,401
20250204,145800,2427881290,8560,8560,8560,8560,602
20250204,145700,2422728170,8560,8570,8590,8560,66
20250204,145600,2422162640,8570,8590,8590,8570,1450
20250204,145500,2409733720,8580,8580,8580,8580,181
20250204,145400,2408180740,8580,8580,8600,8570,203
20250204,145300,2406439000,8580,8590,8600,8580,581
20250204,145200,2401446380,8590,8590,8590,8590,188
20250204,145100,2399831460,8590,8580,8590,8580,181
20250204,145000,2398277750,8590,8590,8590,8590,2
20250204,144900,2398260570,8590,8590,8590,8590,181
20250204,144800,2396705780,8590,8570,8590,8550,2552
20250204,144700,2374866830,8590,8590,8590,8590,272
20250204,144600,2372530350,8560,8570,8580,8560,879
20250204,144500,2364999040,8590,8590,8590,8590,2
20250204,144400,2364981860,8590,8590,8590,8580,181
20250204,144300,2363428420,8550,8550,8550,8550,151
20250204,144200,2362137370,8550,8560,8580,8550,343
20250204,144100,2359202670,8580,8590,8590,8580,11
20250204,144000,2359108190,8590,8590,8590,8590,180
20250204,143900,2357561990,8590,8550,8590,8550,211
20250204,143800,2355750700,8550,8570,8570,8550,213
20250204,143700,2353925690,8560,8590,8590,8560,1046
20250204,143600,2344954690,8590,8590,8590,8590,1
20250204,143500,2344946100,8580,8600,8600,8580,297
20250204,143400,2342397820,8590,8600,8600,8590,661
20250204,143300,2336717830,8600,8590,8600,8580,304
20250204,143200,2334106690,8590,8580,8590,8560,86
20250204,143100,2333369970,8560,8560,8560,8560,394
20250204,143000,2329997330,8560,8540,8560,8540,227
20250204,142900,2328055110,8530,8530,8530,8530,823
20250204,142800,2321034920,8530,8530,8530,8530,688
20250204,142700,2315166280,8530,8560,8560,8530,6
20250204,142600,2315115070,8560,8560,8560,8560,181
20250204,142500,2313565710,8550,8550,8550,8550,181
20250204,142400,2312018160,8550,8560,8560,8550,280
20250204,142300,2309622290,8530,8520,8530,8510,281
20250204,142200,2307227250,8510,8530,8530,8510,1413
20250204,142100,2295193190,8530,8560,8610,8520,1752
20250204,142000,2280216340,8560,8620,8620,8560,3395
20250204,141900,2251139010,8560,8560,8570,8560,89
20250204,141800,2250377140,8560,8610,8610,8560,200
20250204,141700,2248656040,8610,8550,8610,8550,520
20250204,141600,2244208950,8550,8600,8600,8550,2099
20250204,141500,2226218490,8600,8600,8610,8600,27
20250204,141400,2225986280,8600,8610,8610,8600,456
20250204,141300,2222060130,8610,8610,8610,8610,377
20250204,141200,2218814160,8610,8640,8640,8610,1002
20250204,141100,2210156930,8630,8630,8630,8630,618
20250204,141000,2204823590,8590,8580,8600,8570,1324
20250204,140900,2193451610,8580,8630,8640,8580,2224
20250204,140800,2174284730,8630,8650,8650,8630,327
20250204,140700,2171461640,8630,8630,8630,8630,124
20250204,140600,2170391520,8630,8650,8650,8630,101
20250204,140500,2169519870,8630,8660,8660,8630,195
20250204,140400,2167831590,8660,8660,8660,8660,0
20250204,140300,2167831590,8660,8660,8660,8660,181
20250204,140200,2166264130,8660,8620,8660,8620,481
20250204,140100,2162108670,8620,8660,8660,8620,461
20250204,140000,2158126310,8660,8660,8660,8660,181
20250204,135900,2156558850,8660,8660,8660,8620,243
20250204,135800,2154461670,8620,8620,8650,8620,23
20250204,135700,2154263380,8620,8620,8660,8620,304
20250204,135600,2151642780,8620,8660,8660,8620,293
20250204,135500,2149109880,8610,8600,8610,8600,155
20250204,135400,2147775880,8570,8660,8660,8570,868
20250204,135300,2140312610,8670,8670,8670,8670,182
20250204,135200,2138734670,8670,8670,8670,8670,301
20250204,135100,2136125000,8670,8670,8670,8640,422
20250204,135000,2132471690,8670,8660,8670,8660,513
20250204,134900,2128024440,8620,8620,8620,8620,245
20250204,134800,2125912540,8620,8660,8660,8620,1935
20250204,134700,2109193650,8700,8700,8700,8700,181
20250204,134600,2107618950,8660,8670,8670,8660,475
20250204,134500,2103500780,8670,8700,8700,8670,575
20250204,134400,2098513600,8670,8700,8700,8670,101
20250204,134300,2097637900,8670,8690,8690,8670,505
20250204,134200,2093250130,8690,8690,8690,8690,221
20250204,134100,2091329640,8670,8700,8700,8670,31
20250204,134000,2091060450,8690,8680,8690,8680,744
20250204,133900,2084600330,8690,8700,8700,8690,663
20250204,133800,2078838350,8690,8710,8710,8690,231
20250204,133700,2076830940,8690,8710,8710,8690,642
20250204,133600,2071246710,8710,8700,8710,8700,815
20250204,133500,2064156040,8700,8700,8700,8690,2516
20250204,133400,2042266880,8690,8700,8700,8690,188
20250204,133300,2040631360,8700,8690,8700,8690,182
20250204,133200,2039048460,8700,8690,8700,8690,184
20250204,133100,2037449460,8690,8690,8690,8690,229
20250204,133000,2035459450,8690,8680,8690,8680,207
20250204,132900,2033660880,8690,8690,8690,8680,202
20250204,132800,2031905640,8690,8660,8690,8660,154
20250204,132700,2030571850,8660,8670,8690,8660,479
20250204,132600,2026420270,8670,8690,8690,8670,454
20250204,132500,2022484050,8670,8680,8680,8670,184
20250204,132400,2020886940,8680,8690,8690,8680,608
20250204,132300,2015606790,8700,8700,8700,8700,261
20250204,132200,2013336090,8710,8710,8710,8710,50
20250204,132100,2012900590,8710,8670,8710,8670,583
20250204,132000,2007825330,8700,8700,8700,8690,441
20250204,131900,2003988640,8690,8680,8690,8680,1721
20250204,131800,1989033170,8690,8670,8690,8670,469
20250204,131700,1984964050,8670,8650,8680,8650,201
20250204,131600,1983222970,8670,8660,8670,8660,184
20250204,131500,1981627700,8660,8660,8660,8660,283
20250204,131400,1979176920,8660,8640,8660,8640,329
20250204,131300,1976332030,8640,8630,8640,8630,523
20250204,131200,1971817130,8630,8620,8630,8620,282
20250204,131100,1969383990,8640,8640,8640,8630,181
20250204,131000,1967820160,8580,8610,8610,8580,1302
20250204,130900,1956625130,8610,8620,8650,8610,872
20250204,130800,1949108600,8630,8670,8670,8630,456
20250204,130700,1945173020,8640,8650,8670,8640,517
20250204,130600,1940703010,8680,8690,8690,8650,208
20250204,130500,1938895860,8700,8640,8700,8640,1659
20250204,130400,1924520900,8650,8660,8660,8650,1074
20250204,130300,1915220640,8690,8660,8690,8640,1438
20250204,130200,1902775910,8660,8690,8690,8660,354
20250204,130100,1899708310,8690,8690,8690,8690,181
20250204,130000,1898135420,8690,8690,8690,8690,181
20250204,125900,1896562530,8700,8700,8700,8700,1
20250204,125800,1896553830,8700,8690,8700,8660,201
20250204,125700,1894807730,8690,8690,8690,8690,206
20250204,125600,1893017590,8690,8690,8700,8660,214
20250204,125500,1891158200,8700,8680,8700,8680,1180
20250204,125400,1880898680,8690,8690,8690,8690,2
20250204,125300,1880881300,8680,8650,8680,8650,662
20250204,125200,1875149380,8660,8670,8670,8660,284
20250204,125100,1872687110,8690,8700,8700,8690,182
20250204,125000,1871103730,8700,8670,8700,8670,1311
20250204,124900,1859730970,8660,8650,8660,8650,341
20250204,124800,1856778150,8670,8630,8670,8620,36
20250204,124700,1856467650,8610,8700,8700,8610,2137
20250204,124600,1838029120,8650,8700,8700,8650,3689
20250204,124500,1806061350,8740,8720,8740,8700,1185
20250204,124400,1795736570,8720,8750,8750,8720,138
20250204,124300,1794533010,8720,8730,8730,8720,245
20250204,124200,1792394660,8730,8760,8760,8730,350
20250204,124100,1789332440,8760,8760,8760,8760,276
20250204,124000,1786914680,8730,8730,8730,8730,263
20250204,123900,1784618690,8730,8730,8760,8710,1200
20250204,123800,1774144870,8740,8780,8780,8740,977
20250204,123700,1765572170,8780,8750,8780,8740,2429
20250204,123600,1744271340,8750,8750,8760,8740,1110
20250204,123500,1734554230,8760,8740,8760,8730,1196
20250204,123400,1724090820,8740,8740,8740,8730,346
20250204,123300,1721069070,8740,8740,8740,8740,182
20250204,123200,1719478390,8740,8740,8740,8730,367
20250204,123100,1716271700,8740,8740,8740,8730,9
20250204,123000,1716193070,8750,8730,8750,8730,892
20250204,122900,1708399350,8740,8720,8740,8720,111
20250204,122800,1707431400,8730,8740,8740,8730,990
20250204,122700,1698779400,8740,8720,8740,8710,787
20250204,122600,1691908350,8740,8730,8740,8730,505
20250204,122500,1687498590,8730,8720,8730,8720,234
20250204,122400,1685455990,8730,8740,8740,8730,746
20250204,122300,1678938520,8740,8720,8740,8710,693
20250204,122200,1672889370,8710,8700,8710,8700,43
20250204,122100,1672514870,8700,8720,8720,8700,201
20250204,122000,1670762170,8700,8720,8730,8700,204
20250204,121900,1668983280,8720,8720,8720,8720,305
20250204,121800,1666323680,8720,8700,8720,8700,314
20250204,121700,1663586800,8700,8720,8720,8690,262
20250204,121600,1661303460,8720,8710,8720,8700,2640
20250204,121500,1638302100,8700,8700,8700,8700,589
20250204,121400,1633177800,8700,8700,8700,8700,331
20250204,121300,1630298100,8700,8690,8700,8670,1102
20250204,121200,1620731120,8700,8700,8700,8700,182
20250204,121100,1619147720,8700,8700,8700,8700,233
20250204,121000,1617120620,8670,8700,8700,8670,528
20250204,120900,1612532300,8700,8700,8700,8700,541
20250204,120800,1607825600,8700,8670,8710,8670,2828
20250204,120700,1583235520,8670,8660,8680,8660,1654
20250204,120600,1568890590,8660,8660,8670,8660,1940
20250204,120500,1552072910,8660,8610,8660,8600,419
20250204,120400,1548451720,8600,8660,8660,8600,316
20250204,120300,1545724590,8660,8660,8660,8660,181
20250204,120200,1544157130,8650,8650,8650,8650,681
20250204,120100,1538266480,8650,8650,8650,8650,181
20250204,120000,1536700830,8650,8630,8650,8630,406
20250204,115900,1533192980,8640,8640,8640,8640,41
20250204,115800,1532838740,8600,8640,8640,8600,750
20250204,115700,1526367550,8640,8600,8640,8590,621
20250204,115600,1521025610,8590,8590,8640,8590,310
20250204,115500,1518353630,8590,8650,8650,8590,181
20250204,115400,1516788040,8650,8590,8650,8580,182
20250204,115300,1515224140,8650,8650,8650,8650,294
20250204,115200,1512681040,8650,8600,8650,8590,782
20250204,115100,1505955220,8590,8640,8650,8590,584
20250204,115000,1500927260,8590,8660,8660,8580,1387
20250204,114900,1488988630,8660,8670,8670,8650,953
20250204,114800,1480733330,8670,8660,8670,8660,277
20250204,114700,1478333500,8650,8650,8660,8650,3569
20250204,114600,1447460790,8640,8640,8650,8630,356
20250204,114500,1444383820,8650,8650,8650,8630,156
20250204,114400,1443035520,8650,8650,8650,8630,414
20250204,114300,1439454540,8650,8660,8660,8640,286
20250204,114200,1436978900,8660,8620,8660,8620,909
20250204,114100,1429109000,8650,8650,8650,8640,599
20250204,114000,1423927960,8650,8650,8660,8620,1025
20250204,113900,1415058840,8650,8650,8650,8640,356
20250204,113800,1411980390,8650,8640,8650,8600,2811
20250204,113700,1387692860,8630,8620,8630,8620,1450
20250204,113600,1375179750,8620,8620,8630,8620,1221
20250204,113500,1364652260,8630,8610,8630,8590,1509
20250204,113400,1351657620,8610,8610,8610,8610,851
20250204,113300,1344330510,8610,8580,8610,8580,780
20250204,113200,1337628010,8600,8600,8610,8600,274
20250204,113100,1335271060,8600,8590,8600,8570,245
20250204,113000,1333166160,8580,8610,8610,8580,350
20250204,112900,1330156620,8600,8630,8630,8600,488
20250204,112800,1325957470,8630,8580,8630,8580,1695
20250204,112700,1311358980,8580,8600,8610,8580,2112
20250204,112600,1293201890,8600,8540,8600,8540,4789
20250204,112500,1252142960,8540,8510,8540,8510,7106
20250204,112400,1191550360,8510,8520,8520,8480,1253
20250204,112300,1180904150,8520,8510,8520,8480,819
20250204,112200,1173944900,8510,8500,8510,8500,2169
20250204,112100,1155488140,8500,8500,8500,8500,375
20250204,112000,1152300640,8500,8490,8510,8490,2537
20250204,111900,1130734510,8490,8490,8490,8490,385
20250204,111800,1127465860,8490,8480,8490,8480,1191
20250204,111700,1117366170,8480,8480,8480,8460,1360
20250204,111600,1105833430,8460,8420,8500,8420,5297
20250204,111500,1060972100,8420,8420,8420,8420,2
20250204,111400,1060955260,8400,8420,8420,8400,181
20250204,111300,1059434840,8400,8400,8400,8400,175
20250204,111200,1057964840,8400,8380,8400,8380,1877
20250204,111100,1042212320,8340,8350,8360,8340,509
20250204,111000,1037963470,8360,8380,8380,8360,298
20250204,110900,1035466520,8380,8360,8380,8350,452
20250204,110800,1031689860,8360,8380,8380,8360,356
20250204,110700,1028711070,8390,8420,8420,8380,1834
20250204,110600,1013314680,8440,8430,8440,8430,201
20250204,110500,1011620040,8430,8430,8430,8430,151
20250204,110400,1010347110,8420,8420,8420,8420,181
20250204,110300,1008823090,8390,8390,8390,8390,119
20250204,110200,1007824680,8390,8390,8390,8390,130
20250204,110100,1006733980,8440,8400,8440,8390,371
20250204,110000,1003611260,8400,8400,8400,8400,6
20250204,105900,1003560860,8380,8380,8380,8380,0
20250204,105800,1003560860,8380,8380,8380,8380,1
20250204,105700,1003552480,8410,8410,8410,8410,0
20250204,105600,1003552480,8410,8410,8410,8410,0
20250204,105500,1003552480,8410,8380,8410,8380,299
20250204,105400,1001046440,8380,8410,8410,8380,1419
20250204,105300,989131570,8410,8410,8410,8410,240
20250204,105200,987113170,8430,8430,8430,8430,248
20250204,105100,985022530,8410,8430,8430,8410,157
20250204,105000,983701490,8420,8420,8420,8420,10
20250204,104900,983617290,8440,8460,8460,8440,164
20250204,104800,982230850,8420,8420,8460,8420,633
20250204,104700,976891150,8460,8460,8460,8460,114
20250204,104600,975926710,8460,8460,8460,8460,83
20250204,104500,975224530,8460,8450,8460,8450,906
20250204,104400,967563570,8450,8430,8450,8430,1744
20250204,104300,952842870,8430,8400,8440,8400,1028
20250204,104200,944176400,8400,8390,8400,8390,290
20250204,104100,941741280,8370,8370,8370,8360,638
20250204,104000,936402760,8360,8440,8440,8360,51
20250204,103900,935975990,8450,8390,8450,8390,2765
20250204,103800,912674890,8380,8330,8380,8330,376
20250204,103700,909527620,8340,8340,8340,8340,76
20250204,103600,908893780,8350,8350,8350,8350,8
20250204,103500,908826980,8350,8350,8350,8350,24
20250204,103400,908626580,8350,8350,8350,8350,0
20250204,103300,908626580,8350,8340,8350,8340,103
20250204,103200,907767550,8340,8340,8340,8340,1
20250204,103100,907759210,8350,8350,8350,8350,25
20250204,103000,907550460,8350,8350,8350,8330,271
20250204,102900,905289130,8380,8360,8380,8330,728
20250204,102800,899213360,8360,8370,8370,8360,866
20250204,102700,891966100,8390,8370,8390,8370,445
20250204,102600,888241430,8370,8370,8370,8370,31
20250204,102500,887981960,8390,8360,8390,8360,4
20250204,102400,887948460,8390,8390,8390,8390,1
20250204,102300,887940070,8390,8390,8390,8390,1000
20250204,102200,879550070,8390,8390,8390,8390,1
20250204,102100,879541680,8390,8400,8400,8390,15
20250204,102000,879415820,8400,8340,8400,8340,1809
20250204,101900,864239720,8340,8340,8340,8340,0
20250204,101800,864239720,8340,8380,8380,8340,69
20250204,101700,863664060,8340,8340,8340,8340,2
20250204,101600,863647380,8380,8380,8380,8380,24
20250204,101500,863446260,8370,8380,8380,8370,332
20250204,101400,860665760,8370,8370,8370,8370,804
20250204,101300,853936280,8320,8380,8380,8320,2222
20250204,101200,835409370,8350,8350,8390,8350,395
20250204,101100,832108270,8390,8380,8390,8380,4
20250204,101000,832074720,8390,8380,8390,8380,469
20250204,100900,828142430,8390,8350,8390,8350,717
20250204,100800,822145550,8330,8330,8330,8330,0
20250204,100700,822145550,8330,8310,8330,8310,855
20250204,100600,815030400,8330,8330,8330,8330,200
20250204,100500,813364400,8330,8310,8330,8290,1545
20250204,100400,800530320,8320,8320,8320,8320,103
20250204,100300,799673360,8330,8330,8330,8330,1
20250204,100200,799665030,8310,8320,8320,8310,502
20250204,100100,795492910,8330,8330,8330,8330,732
20250204,100000,789395350,8340,8340,8340,8340,22
20250204,095900,789211870,8320,8310,8340,8310,852
20250204,095800,782128500,8310,8310,8310,8310,283
20250204,095700,779776770,8320,8320,8320,8320,299
20250204,095600,777289090,8310,8320,8320,8310,835
20250204,095500,770349470,8320,8330,8330,8320,163
20250204,095400,768993130,8320,8310,8320,8310,114
20250204,095300,768045780,8310,8340,8340,8310,690
20250204,095200,762301710,8350,8350,8390,8350,241
20250204,095100,760287680,8350,8370,8370,8330,216
20250204,095000,758487320,8380,8390,8390,8350,1071
20250204,094900,749528840,8440,8370,8440,8370,2133
20250204,094800,731595450,8350,8340,8350,8330,203
20250204,094700,729903600,8330,8390,8390,8330,317
20250204,094600,727250420,8390,8440,8440,8390,2321
20250204,094500,707771400,8460,8460,8460,8460,2
20250204,094400,707754480,8450,8470,8470,8450,3421
20250204,094300,678830080,8470,8400,8480,8400,4781
20250204,094200,638420290,8390,8430,8440,8390,263
20250204,094100,636211700,8440,8440,8440,8350,243
20250204,094000,634169620,8440,8430,8440,8400,363
20250204,093900,631112250,8420,8400,8420,8400,2031
20250204,093800,614026130,8400,8350,8410,8330,1950
20250204,093700,597675180,8330,8330,8330,8330,191
20250204,093600,596084150,8360,8360,8360,8360,158
20250204,093500,594763270,8360,8310,8370,8300,4291
20250204,093400,558999020,8310,8270,8310,8270,419
20250204,093300,555527450,8300,8310,8310,8260,220
20250204,093200,553705670,8320,8270,8320,8270,246
20250204,093100,551664810,8320,8260,8320,8260,189
20250204,093000,550097380,8330,8270,8330,8260,2639
20250204,092900,528237430,8280,8220,8280,8220,145
20250204,092800,527040800,8220,8260,8290,8220,2845
20250204,092700,503615540,8300,8280,8300,8270,792
20250204,092600,497058670,8280,8280,8290,8280,989
20250204,092500,488869270,8290,8290,8300,8250,4785
20250204,092400,449356490,8320,8300,8320,8300,84
20250204,092300,448657810,8300,8280,8300,8280,52
20250204,092200,448226450,8270,8280,8340,8260,2079
20250204,092100,431014230,8280,8330,8340,8280,2136
20250204,092000,413273150,8340,8360,8360,8340,1457
20250204,091900,401095680,8360,8350,8390,8320,2003
20250204,091800,384338190,8340,8260,8340,8260,1355
20250204,091700,373077850,8270,8280,8280,8260,601
20250204,091600,368106110,8280,8260,8280,8260,189
20250204,091500,366543510,8270,8240,8270,8240,397
20250204,091400,363272170,8240,8240,8250,8240,1552
20250204,091300,350480950,8240,8240,8250,8240,329
20250204,091200,347768300,8240,8260,8260,8240,152
20250204,091100,346514380,8270,8240,8270,8230,1327
20250204,091000,335570300,8220,8240,8240,8220,2930
20250204,090900,311481230,8220,8240,8260,8220,877
20250204,090800,304262750,8220,8240,8270,8220,4895
20250204,090700,263987240,8240,8220,8280,8220,3048
20250204,090600,238839780,8220,8300,8300,8220,4993
20250204,090500,197555730,8350,8310,8370,8280,5247
20250204,090400,153977420,8310,8390,8400,8310,2060
20250204,090300,136806280,8340,8350,8420,8340,2946
20250204,090200,112120810,8350,8420,8430,8350,2541
20250204,090100,90853050,8430,8390,8440,8360,4175
20250204,090000,55778900,8400,8410,8450,8400,6630