stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202600,386373920,5810,5810,5810,5810,1867
20250204,202500,386373920,5810,5810,5810,5810,0
20250204,202400,386373920,5810,5810,5810,5810,0
20250204,202300,386373920,5810,5810,5810,5810,0
20250204,202200,386373920,5810,5810,5810,5810,0
20250204,202100,386373920,5810,5810,5810,5810,0
20250204,202000,386373920,5810,5810,5810,5810,0
20250204,201900,386373920,5810,5810,5810,5810,0
20250204,201800,386373920,5810,5810,5810,5810,0
20250204,201700,386373920,5810,5810,5810,5810,0
20250204,201600,386373920,5810,5810,5810,5810,0
20250204,201500,386373920,5810,5810,5810,5810,0
20250204,201400,386373920,5810,5810,5810,5810,0
20250204,201300,386373920,5810,5810,5810,5810,0
20250204,201200,386373920,5810,5810,5810,5810,0
20250204,201100,386373920,5810,5810,5810,5810,0
20250204,201000,386373920,5810,5810,5810,5810,0
20250204,200900,386373920,5810,5810,5810,5810,0
20250204,200800,386373920,5810,5810,5810,5810,0
20250204,200700,386373920,5810,5810,5810,5810,0
20250204,200600,386373920,5810,5810,5810,5810,0
20250204,200500,386373920,5810,5810,5810,5810,0
20250204,200400,386373920,5810,5810,5810,5810,0
20250204,200300,386373920,5810,5810,5810,5810,0
20250204,200200,386373920,5810,5810,5810,5810,0
20250204,200100,386373920,5810,5810,5810,5810,0
20250204,200000,386373920,5810,5810,5810,5810,0
20250204,195900,386373920,5810,5810,5810,5810,0
20250204,195800,386373920,5810,5810,5810,5810,0
20250204,195700,386373920,5810,5810,5810,5810,0
20250204,195600,386373920,5810,5810,5810,5810,1867
20250204,195500,386373920,5810,5810,5810,5810,0
20250204,195400,386373920,5810,5810,5810,5810,0
20250204,195300,386373920,5810,5810,5810,5810,0
20250204,195200,386373920,5810,5810,5810,5810,0
20250204,195100,386373920,5810,5810,5810,5810,0
20250204,195000,386373920,5810,5810,5810,5810,0
20250204,194900,386373920,5810,5810,5810,5810,0
20250204,194800,386373920,5810,5810,5810,5810,0
20250204,194700,386373920,5810,5810,5810,5810,0
20250204,194600,386373920,5810,5810,5810,5810,0
20250204,194500,386373920,5810,5810,5810,5810,0
20250204,194400,386373920,5810,5810,5810,5810,0
20250204,194300,386373920,5810,5810,5810,5810,0
20250204,194200,386373920,5810,5810,5810,5810,0
20250204,194100,386373920,5810,5810,5810,5810,0
20250204,194000,386373920,5810,5810,5810,5810,0
20250204,193900,386373920,5810,5810,5810,5810,0
20250204,193800,386373920,5810,5810,5810,5810,0
20250204,193700,386373920,5810,5810,5810,5810,0
20250204,193600,386373920,5810,5810,5810,5810,0
20250204,193500,386373920,5810,5810,5810,5810,0
20250204,193400,386373920,5810,5810,5810,5810,0
20250204,193300,386373920,5810,5810,5810,5810,0
20250204,193200,386373920,5810,5810,5810,5810,0
20250204,193100,386373920,5810,5810,5810,5810,0
20250204,193000,386373920,5810,5810,5810,5810,0
20250204,192900,386373920,5810,5810,5810,5810,0
20250204,192800,386373920,5810,5810,5810,5810,0
20250204,192700,386373920,5810,5810,5810,5810,0
20250204,192600,386373920,5810,5810,5810,5810,1867
20250204,192500,386373920,5810,5810,5810,5810,0
20250204,192400,386373920,5810,5810,5810,5810,0
20250204,192300,386373920,5810,5810,5810,5810,0
20250204,192200,386373920,5810,5810,5810,5810,0
20250204,192100,386373920,5810,5810,5810,5810,0
20250204,192000,386373920,5810,5810,5810,5810,0
20250204,191900,386373920,5810,5810,5810,5810,0
20250204,191800,386373920,5810,5810,5810,5810,0
20250204,191700,386373920,5810,5810,5810,5810,0
20250204,191600,386373920,5810,5810,5810,5810,0
20250204,191500,386373920,5810,5810,5810,5810,0
20250204,191400,386373920,5810,5810,5810,5810,0
20250204,191300,386373920,5810,5810,5810,5810,0
20250204,191200,386373920,5810,5810,5810,5810,0
20250204,191100,386373920,5810,5810,5810,5810,0
20250204,191000,386373920,5810,5810,5810,5810,0
20250204,190900,386373920,5810,5810,5810,5810,0
20250204,190800,386373920,5810,5810,5810,5810,0
20250204,190700,386373920,5810,5810,5810,5810,0
20250204,190600,386373920,5810,5810,5810,5810,0
20250204,190500,386373920,5810,5810,5810,5810,0
20250204,190400,386373920,5810,5810,5810,5810,0
20250204,190300,386373920,5810,5810,5810,5810,0
20250204,190200,386373920,5810,5810,5810,5810,0
20250204,190100,386373920,5810,5810,5810,5810,0
20250204,190000,386373920,5810,5810,5810,5810,0
20250204,185900,386373920,5810,5810,5810,5810,0
20250204,185800,386373920,5810,5810,5810,5810,0
20250204,185700,386373920,5810,5810,5810,5810,0
20250204,185600,386373920,5810,5810,5810,5810,1867
20250204,185500,386373920,5810,5810,5810,5810,0
20250204,185400,386373920,5810,5810,5810,5810,0
20250204,185300,386373920,5810,5810,5810,5810,0
20250204,185200,386373920,5810,5810,5810,5810,0
20250204,185100,386373920,5810,5810,5810,5810,0
20250204,185000,386373920,5810,5810,5810,5810,0
20250204,184900,386373920,5810,5810,5810,5810,0
20250204,184800,386373920,5810,5810,5810,5810,0
20250204,184700,386373920,5810,5810,5810,5810,0
20250204,184600,386373920,5810,5810,5810,5810,0
20250204,184500,386373920,5810,5810,5810,5810,0
20250204,184400,386373920,5810,5810,5810,5810,0
20250204,184300,386373920,5810,5810,5810,5810,0
20250204,184200,386373920,5810,5810,5810,5810,0
20250204,184100,386373920,5810,5810,5810,5810,0
20250204,184000,386373920,5810,5810,5810,5810,0
20250204,183900,386373920,5810,5810,5810,5810,0
20250204,183800,386373920,5810,5810,5810,5810,0
20250204,183700,386373920,5810,5810,5810,5810,0
20250204,183600,386373920,5810,5810,5810,5810,0
20250204,183500,386373920,5810,5810,5810,5810,0
20250204,183400,386373920,5810,5810,5810,5810,0
20250204,183300,386373920,5810,5810,5810,5810,0
20250204,183200,386373920,5810,5810,5810,5810,0
20250204,183100,386373920,5810,5810,5810,5810,0
20250204,183000,386373920,5810,5810,5810,5810,0
20250204,182900,386373920,5810,5810,5810,5810,0
20250204,182800,386373920,5810,5810,5810,5810,0
20250204,182700,386373920,5810,5810,5810,5810,0
20250204,182600,386373920,5810,5810,5810,5810,1867
20250204,182500,386373920,5810,5810,5810,5810,0
20250204,182400,386373920,5810,5810,5810,5810,0
20250204,182300,386373920,5810,5810,5810,5810,0
20250204,182200,386373920,5810,5810,5810,5810,0
20250204,182100,386373920,5810,5810,5810,5810,0
20250204,182000,386373920,5810,5810,5810,5810,0
20250204,181900,386373920,5810,5810,5810,5810,0
20250204,181800,386373920,5810,5810,5810,5810,0
20250204,181700,386373920,5810,5810,5810,5810,0
20250204,181600,386373920,5810,5810,5810,5810,0
20250204,181500,386373920,5810,5810,5810,5810,0
20250204,181400,386373920,5810,5810,5810,5810,0
20250204,181300,386373920,5810,5810,5810,5810,0
20250204,181200,386373920,5810,5810,5810,5810,0
20250204,181100,386373920,5810,5810,5810,5810,0
20250204,181000,386373920,5810,5810,5810,5810,0
20250204,180900,386373920,5810,5810,5810,5810,0
20250204,180800,386373920,5810,5810,5810,5810,0
20250204,180700,386373920,5810,5810,5810,5810,0
20250204,180600,386373920,5810,5810,5810,5810,0
20250204,180500,386373920,5810,5810,5810,5810,0
20250204,180400,386373920,5810,5810,5810,5810,0
20250204,180300,386373920,5810,5810,5810,5810,0
20250204,180200,386373920,5810,5810,5810,5810,0
20250204,180100,386373920,5810,5810,5810,5810,0
20250204,180000,386373920,5810,5810,5810,5810,0
20250204,175900,386373920,5810,5810,5810,5810,0
20250204,175800,386373920,5810,5810,5810,5810,0
20250204,175700,386373920,5810,5810,5810,5810,0
20250204,175600,386373920,5810,5810,5810,5810,1867
20250204,175500,386373920,5810,5810,5810,5810,0
20250204,175400,386373920,5810,5810,5810,5810,0
20250204,175300,386373920,5810,5810,5810,5810,0
20250204,175200,386373920,5810,5810,5810,5810,0
20250204,175100,386373920,5810,5810,5810,5810,0
20250204,175000,386373920,5810,5810,5810,5810,0
20250204,174900,386373920,5810,5810,5810,5810,0
20250204,174800,386373920,5810,5810,5810,5810,0
20250204,174700,386373920,5810,5810,5810,5810,0
20250204,174600,386373920,5810,5810,5810,5810,0
20250204,174500,386373920,5810,5810,5810,5810,0
20250204,174400,386373920,5810,5810,5810,5810,0
20250204,174300,386373920,5810,5810,5810,5810,0
20250204,174200,386373920,5810,5810,5810,5810,0
20250204,174100,386373920,5810,5810,5810,5810,0
20250204,174000,386373920,5810,5810,5810,5810,0
20250204,173900,386373920,5810,5810,5810,5810,0
20250204,173800,386373920,5810,5810,5810,5810,0
20250204,173700,386373920,5810,5810,5810,5810,0
20250204,173600,386373920,5810,5810,5810,5810,0
20250204,173500,386373920,5810,5810,5810,5810,0
20250204,173400,386373920,5810,5810,5810,5810,0
20250204,173300,386373920,5810,5810,5810,5810,0
20250204,173200,386373920,5810,5810,5810,5810,0
20250204,173100,386373920,5810,5810,5810,5810,0
20250204,173000,386373920,5810,5810,5810,5810,0
20250204,172900,386373920,5810,5810,5810,5810,0
20250204,172800,386373920,5810,5810,5810,5810,0
20250204,172700,386373920,5810,5810,5810,5810,0
20250204,172600,386373920,5810,5810,5810,5810,1867
20250204,172500,386373920,5810,5810,5810,5810,0
20250204,172400,386373920,5810,5810,5810,5810,0
20250204,172300,386373920,5810,5810,5810,5810,0
20250204,172200,386373920,5810,5810,5810,5810,0
20250204,172100,386373920,5810,5810,5810,5810,0
20250204,172000,386373920,5810,5810,5810,5810,0
20250204,171900,386373920,5810,5810,5810,5810,0
20250204,171800,386373920,5810,5810,5810,5810,0
20250204,171700,386373920,5810,5810,5810,5810,0
20250204,171600,386373920,5810,5810,5810,5810,0
20250204,171500,386373920,5810,5810,5810,5810,0
20250204,171400,386373920,5810,5810,5810,5810,0
20250204,171300,386373920,5810,5810,5810,5810,0
20250204,171200,386373920,5810,5810,5810,5810,0
20250204,171100,386373920,5810,5810,5810,5810,0
20250204,171000,386373920,5810,5810,5810,5810,0
20250204,170900,386373920,5810,5810,5810,5810,0
20250204,170800,386373920,5810,5810,5810,5810,0
20250204,170700,386373920,5810,5810,5810,5810,0
20250204,170600,386373920,5810,5810,5810,5810,0
20250204,170500,386373920,5810,5810,5810,5810,0
20250204,170400,386373920,5810,5810,5810,5810,0
20250204,170300,386373920,5810,5810,5810,5810,0
20250204,170200,386373920,5810,5810,5810,5810,0
20250204,170100,386373920,5810,5810,5810,5810,0
20250204,170000,386373920,5810,5810,5810,5810,0
20250204,165900,386373920,5810,5810,5810,5810,0
20250204,165800,386373920,5810,5810,5810,5810,0
20250204,165700,386373920,5810,5810,5810,5810,0
20250204,165600,386373920,5810,5810,5810,5810,1867
20250204,165500,386373920,5810,5810,5810,5810,0
20250204,165400,386373920,5810,5810,5810,5810,0
20250204,165300,386373920,5810,5810,5810,5810,0
20250204,165200,386373920,5810,5810,5810,5810,0
20250204,165100,386373920,5810,5810,5810,5810,0
20250204,165000,386373920,5810,5810,5810,5810,0
20250204,164900,386373920,5810,5810,5810,5810,0
20250204,164800,386373920,5810,5810,5810,5810,0
20250204,164700,386373920,5810,5810,5810,5810,0
20250204,164600,386373920,5810,5810,5810,5810,0
20250204,164500,386373920,5810,5810,5810,5810,0
20250204,164400,386373920,5810,5810,5810,5810,0
20250204,164300,386373920,5810,5810,5810,5810,0
20250204,164200,386373920,5810,5810,5810,5810,0
20250204,164100,386373920,5810,5810,5810,5810,0
20250204,164000,386373920,5810,5810,5810,5810,0
20250204,163900,386373920,5810,5810,5810,5810,0
20250204,163800,386373920,5810,5810,5810,5810,0
20250204,163700,386373920,5810,5810,5810,5810,0
20250204,163600,386373920,5810,5810,5810,5810,0
20250204,163500,386373920,5810,5810,5810,5810,0
20250204,163400,386373920,5810,5810,5810,5810,0
20250204,163300,386373920,5810,5810,5810,5810,0
20250204,163200,386373920,5810,5810,5810,5810,0
20250204,163100,386373920,5810,5810,5810,5810,0
20250204,163000,386373920,5810,5810,5810,5810,0
20250204,162900,386373920,5810,5810,5810,5810,0
20250204,162800,386373920,5810,5810,5810,5810,0
20250204,162700,386373920,5810,5810,5810,5810,0
20250204,162600,386373920,5810,5810,5810,5810,1867
20250204,162500,386373920,5810,5810,5810,5810,0
20250204,162400,386373920,5810,5810,5810,5810,0
20250204,162300,386373920,5810,5810,5810,5810,0
20250204,162200,386373920,5810,5810,5810,5810,0
20250204,162100,386373920,5810,5810,5810,5810,0
20250204,162000,386373920,5810,5810,5810,5810,0
20250204,161900,386373920,5810,5810,5810,5810,0
20250204,161800,386373920,5810,5810,5810,5810,0
20250204,161700,386373920,5810,5810,5810,5810,0
20250204,161600,386373920,5810,5810,5810,5810,0
20250204,161500,386373920,5810,5810,5810,5810,0
20250204,161400,386373920,5810,5810,5810,5810,0
20250204,161300,386373920,5810,5810,5810,5810,0
20250204,161200,386373920,5810,5810,5810,5810,0
20250204,161100,386373920,5810,5810,5810,5810,0
20250204,161000,386373920,5810,5810,5810,5810,0
20250204,160900,386373920,5810,5810,5810,5810,0
20250204,160800,386373920,5810,5810,5810,5810,0
20250204,160700,386373920,5810,5810,5810,5810,0
20250204,160600,386373920,5810,5810,5810,5810,0
20250204,160500,386373920,5810,5810,5810,5810,0
20250204,160400,386373920,5810,5810,5810,5810,0
20250204,160300,386373920,5810,5810,5810,5810,0
20250204,160200,386373920,5810,5810,5810,5810,0
20250204,160100,386373920,5810,5810,5810,5810,0
20250204,160000,386373920,5810,5810,5810,5810,0
20250204,155900,386373920,5810,5810,5810,5810,0
20250204,155800,386373920,5810,5810,5810,5810,0
20250204,155700,386373920,5810,5810,5810,5810,0
20250204,155600,386373920,5810,5810,5810,5810,1867
20250204,155500,386373920,5810,5810,5810,5810,0
20250204,155400,386373920,5810,5810,5810,5810,0
20250204,155300,386373920,5810,5810,5810,5810,0
20250204,155200,386373920,5810,5810,5810,5810,0
20250204,155100,386373920,5810,5810,5810,5810,0
20250204,155000,386373920,5810,5810,5810,5810,0
20250204,154900,386373920,5810,5810,5810,5810,0
20250204,154800,386373920,5810,5810,5810,5810,0
20250204,154700,386373920,5810,5810,5810,5810,0
20250204,154600,386373920,5810,5810,5810,5810,0
20250204,154500,386373920,5810,5810,5810,5810,0
20250204,154400,386373920,5810,5810,5810,5810,0
20250204,154300,386373920,5810,5810,5810,5810,0
20250204,154200,386373920,5810,5810,5810,5810,0
20250204,154100,386373920,5810,5810,5810,5810,0
20250204,154000,386373920,5810,5810,5810,5810,0
20250204,153900,386373920,5810,5810,5810,5810,0
20250204,153800,386373920,5810,5810,5810,5810,0
20250204,153700,386373920,5810,5810,5810,5810,0
20250204,153600,386373920,5810,5810,5810,5810,0
20250204,153500,386373920,5810,5810,5810,5810,0
20250204,153400,386373920,5810,5810,5810,5810,0
20250204,153300,386373920,5810,5810,5810,5810,0
20250204,153200,386373920,5810,5810,5810,5810,0
20250204,153100,386373920,5810,5810,5810,5810,0
20250204,153000,386373920,5810,5810,5810,5810,1867
20250204,152900,375526650,5790,5790,5790,5790,0
20250204,152800,375526650,5790,5790,5790,5790,0
20250204,152700,375526650,5790,5790,5790,5790,0
20250204,152600,375526650,5790,5790,5790,5790,0
20250204,152500,375526650,5790,5790,5790,5790,0
20250204,152400,375526650,5790,5790,5790,5790,0
20250204,152300,375526650,5790,5790,5790,5790,0
20250204,152200,375526650,5790,5790,5790,5790,0
20250204,152100,375526650,5790,5790,5790,5790,0
20250204,152000,375526650,5790,5790,5790,5790,0
20250204,151900,375526650,5790,5790,5800,5790,3
20250204,151800,375509270,5800,5780,5800,5780,14
20250204,151700,375428210,5800,5780,5800,5780,2
20250204,151600,375416630,5800,5800,5800,5800,0
20250204,151500,375416630,5800,5800,5800,5800,2
20250204,151400,375405030,5780,5780,5780,5780,229
20250204,151300,374081410,5800,5790,5800,5780,47
20250204,151200,373809430,5800,5800,5800,5800,0
20250204,151100,373809430,5800,5790,5800,5790,13
20250204,151000,373734150,5790,5790,5790,5790,0
20250204,150900,373734150,5790,5790,5790,5770,537
20250204,150800,370634760,5780,5780,5780,5780,0
20250204,150700,370634760,5780,5770,5790,5770,307
20250204,150600,368862810,5770,5770,5770,5770,1
20250204,150500,368857040,5790,5770,5790,5770,569
20250204,150400,365573870,5800,5800,5800,5770,472
20250204,150300,362850320,5770,5790,5790,5770,20
20250204,150200,362734720,5810,5800,5810,5800,101
20250204,150100,362148910,5800,5800,5800,5800,100
20250204,150000,361568910,5800,5780,5810,5770,46
20250204,145900,361302830,5810,5800,5810,5780,36
20250204,145800,361094230,5800,5800,5820,5800,185
20250204,145700,360021190,5800,5780,5800,5770,433
20250204,145600,357520570,5800,5800,5800,5800,34
20250204,145500,357323370,5790,5780,5790,5760,346
20250204,145400,355322620,5790,5790,5790,5790,1
20250204,145300,355316830,5760,5780,5790,5760,232
20250204,145200,353975930,5800,5800,5800,5800,0
20250204,145100,353975930,5800,5790,5810,5760,2363
20250204,145000,340357950,5820,5810,5820,5810,4
20250204,144900,340334700,5810,5810,5810,5810,0
20250204,144800,340334700,5810,5810,5810,5810,0
20250204,144700,340334700,5810,5820,5820,5810,32
20250204,144600,340148770,5820,5820,5820,5820,2
20250204,144500,340137130,5820,5820,5820,5820,2
20250204,144400,340125490,5810,5810,5810,5810,2
20250204,144300,340113870,5820,5820,5820,5820,2
20250204,144200,340102230,5820,5820,5820,5820,1
20250204,144100,340096410,5820,5820,5820,5820,0
20250204,144000,340096410,5820,5820,5820,5820,0
20250204,143900,340096410,5820,5820,5820,5820,0
20250204,143800,340096410,5820,5820,5820,5820,0
20250204,143700,340096410,5820,5820,5820,5820,2
20250204,143600,340084770,5800,5800,5800,5800,557
20250204,143500,336854170,5800,5800,5800,5800,0
20250204,143400,336854170,5800,5800,5800,5800,1
20250204,143300,336848370,5800,5800,5800,5800,50
20250204,143200,336558370,5800,5800,5800,5800,1
20250204,143100,336552570,5770,5780,5780,5770,172
20250204,143000,335559130,5760,5780,5780,5760,2001
20250204,142900,323997270,5790,5800,5800,5790,752
20250204,142800,319641370,5800,5800,5800,5800,0
20250204,142700,319641370,5800,5800,5800,5800,31
20250204,142600,319461570,5800,5800,5800,5800,1
20250204,142500,319455770,5790,5790,5790,5790,320
20250204,142400,317602970,5790,5790,5790,5790,82
20250204,142300,317128190,5790,5790,5790,5790,0
20250204,142200,317128190,5790,5790,5790,5790,0
20250204,142100,317128190,5790,5790,5790,5790,2
20250204,142000,317116610,5790,5790,5790,5790,3
20250204,141900,317099240,5790,5790,5790,5790,0
20250204,141800,317099240,5790,5800,5800,5790,1749
20250204,141700,306971310,5820,5790,5820,5790,169
20250204,141600,305990100,5790,5790,5800,5790,128
20250204,141500,305248970,5790,5820,5820,5790,1261
20250204,141400,297927490,5820,5840,5840,5820,15
20250204,141300,297840100,5820,5830,5830,5820,1120
20250204,141200,291320110,5840,5840,5840,5840,28
20250204,141100,291156590,5850,5850,5850,5850,1
20250204,141000,291150740,5840,5850,5850,5840,198
20250204,140900,289994370,5850,5840,5850,5840,501
20250204,140800,287068520,5850,5850,5850,5850,1
20250204,140700,287062670,5870,5870,5870,5870,0
20250204,140600,287062670,5870,5870,5870,5870,0
20250204,140500,287062670,5870,5860,5870,5840,543
20250204,140400,283889460,5870,5870,5870,5870,0
20250204,140300,283889460,5870,5870,5870,5870,0
20250204,140200,283889460,5870,5850,5870,5850,198
20250204,140100,282731140,5850,5850,5850,5850,2
20250204,140000,282719440,5850,5850,5850,5850,1
20250204,135900,282713590,5840,5830,5840,5830,531
20250204,135800,279613410,5840,5840,5840,5840,0
20250204,135700,279613410,5840,5830,5840,5830,111
20250204,135600,278966270,5840,5840,5840,5840,11
20250204,135500,278902030,5840,5830,5840,5830,111
20250204,135400,278254880,5840,5840,5840,5840,28
20250204,135300,278091360,5840,5830,5840,5830,53
20250204,135200,277782260,5840,5840,5840,5840,50
20250204,135100,277490260,5850,5850,5850,5830,22
20250204,135000,277361960,5830,5840,5850,5830,433
20250204,134900,274835510,5850,5850,5850,5850,1
20250204,134800,274829660,5840,5850,5850,5840,68
20250204,134700,274431870,5870,5870,5870,5870,0
20250204,134600,274431870,5870,5870,5870,5870,1
20250204,134500,274426000,5840,5840,5840,5840,100
20250204,134400,273842000,5870,5860,5870,5860,4
20250204,134300,273818550,5860,5860,5860,5860,500
20250204,134200,270888550,5870,5870,5870,5830,152
20250204,134100,270001810,5830,5850,5850,5830,1100
20250204,134000,263570520,5870,5860,5870,5860,243
20250204,133900,262146530,5870,5860,5870,5860,101
20250204,133800,261554660,5870,5870,5870,5870,0
20250204,133700,261554660,5870,5870,5870,5870,3
20250204,133600,261537050,5870,5870,5870,5870,0
20250204,133500,261537050,5870,5870,5870,5870,0
20250204,133400,261537050,5870,5870,5870,5860,34
20250204,133300,261337750,5870,5870,5870,5870,1
20250204,133200,261331880,5860,5860,5870,5860,301
20250204,133100,259568010,5870,5870,5870,5870,53
20250204,133000,259256900,5870,5870,5870,5870,0
20250204,132900,259256900,5870,5870,5870,5870,0
20250204,132800,259256900,5870,5870,5870,5870,25
20250204,132700,259110150,5870,5870,5870,5870,0
20250204,132600,259110150,5870,5870,5870,5870,1
20250204,132500,259104280,5850,5840,5850,5840,369
20250204,132400,256946630,5850,5850,5850,5850,2
20250204,132300,256934930,5840,5840,5850,5840,131
20250204,132200,256169880,5850,5850,5850,5850,70
20250204,132100,255760380,5850,5850,5850,5850,0
20250204,132000,255760380,5850,5850,5850,5840,110
20250204,131900,255117880,5850,5850,5850,5850,0
20250204,131800,255117880,5850,5840,5850,5840,101
20250204,131700,254528030,5850,5850,5850,5850,0
20250204,131600,254528030,5850,5850,5850,5850,1
20250204,131500,254522180,5850,5850,5850,5850,20
20250204,131400,254405180,5850,5850,5850,5850,3
20250204,131300,254387630,5850,5850,5850,5850,50
20250204,131200,254095130,5840,5840,5840,5840,62
20250204,131100,253733050,5840,5850,5850,5840,320
20250204,131000,251864240,5840,5840,5840,5840,5
20250204,130900,251835040,5840,5840,5840,5840,5
20250204,130800,251805840,5850,5850,5850,5850,0
20250204,130700,251805840,5850,5850,5850,5850,1
20250204,130600,251799990,5850,5840,5850,5840,9
20250204,130500,251747390,5850,5850,5850,5850,0
20250204,130400,251747390,5850,5850,5850,5850,4
20250204,130300,251723990,5850,5850,5850,5850,0
20250204,130200,251723990,5850,5860,5860,5850,116
20250204,130100,251044890,5860,5860,5860,5860,0
20250204,130000,251044890,5860,5860,5860,5860,0
20250204,125900,251044890,5860,5860,5860,5860,0
20250204,125800,251044890,5860,5860,5860,5860,0
20250204,125700,251044890,5860,5860,5860,5860,67
20250204,125600,250652270,5860,5860,5860,5860,2
20250204,125500,250640550,5850,5850,5850,5850,0
20250204,125400,250640550,5850,5850,5850,5850,5
20250204,125300,250611300,5850,5860,5860,5850,62
20250204,125200,250248050,5870,5870,5870,5870,5
20250204,125100,250218700,5860,5860,5860,5860,41
20250204,125000,249978440,5860,5860,5860,5860,1
20250204,124900,249972580,5870,5870,5870,5870,0
20250204,124800,249972580,5870,5860,5870,5860,49
20250204,124700,249685430,5860,5860,5860,5840,302
20250204,124600,247915730,5860,5860,5860,5860,1
20250204,124500,247909870,5860,5860,5860,5860,3
20250204,124400,247892290,5840,5860,5860,5840,26
20250204,124300,247740400,5860,5860,5860,5860,53
20250204,124200,247429820,5860,5870,5870,5860,57
20250204,124100,247095300,5870,5870,5870,5870,0
20250204,124000,247095300,5870,5870,5870,5870,0
20250204,123900,247095300,5870,5860,5870,5860,608
20250204,123800,243532400,5860,5860,5860,5860,30
20250204,123700,243356600,5860,5860,5860,5860,22
20250204,123600,243227680,5860,5860,5860,5860,1
20250204,123500,243221820,5860,5850,5860,5820,1623
20250204,123400,233754000,5850,5850,5860,5850,153
20250204,123300,232858940,5860,5860,5860,5860,0
20250204,123200,232858940,5860,5850,5860,5850,279
20250204,123100,231226740,5850,5850,5850,5850,14
20250204,123000,231144840,5860,5860,5860,5860,1
20250204,122900,231138980,5850,5850,5850,5850,0
20250204,122800,231138980,5850,5850,5850,5850,43
20250204,122700,230887430,5850,5850,5850,5850,0
20250204,122600,230887430,5850,5850,5850,5850,72
20250204,122500,230466230,5850,5850,5850,5850,174
20250204,122400,229448330,5850,5850,5850,5850,777
20250204,122300,224902880,5840,5850,5850,5840,306
20250204,122200,223112830,5860,5860,5860,5850,43
20250204,122100,222860970,5850,5860,5860,5850,51
20250204,122000,222562610,5850,5880,5880,5840,4
20250204,121900,222539160,5840,5860,5860,5840,700
20250204,121800,218440140,5880,5860,5880,5860,253
20250204,121700,216956000,5870,5880,5880,5870,14
20250204,121600,216873690,5880,5880,5880,5880,1
20250204,121500,216867810,5880,5880,5880,5880,3
20250204,121400,216850170,5890,5880,5890,5880,8
20250204,121300,216803120,5880,5880,5880,5880,98
20250204,121200,216226880,5890,5890,5890,5890,0
20250204,121100,216226880,5890,5890,5890,5890,0
20250204,121000,216226880,5890,5890,5890,5850,334
20250204,120900,214268190,5900,5900,5900,5900,1
20250204,120800,214262290,5890,5900,5900,5890,101
20250204,120700,213667390,5900,5900,5900,5900,1
20250204,120600,213661490,5900,5900,5900,5900,0
20250204,120500,213661490,5900,5910,5910,5900,74
20250204,120400,213224800,5920,5920,5920,5920,3
20250204,120300,213207040,5920,5920,5920,5920,107
20250204,120200,212573600,5930,5930,5930,5930,50
20250204,120100,212277100,5930,5930,5930,5930,0
20250204,120000,212277100,5930,5930,5930,5930,0
20250204,115900,212277100,5930,5940,5940,5930,243
20250204,115800,210836100,5940,5890,5940,5890,1554
20250204,115700,201629860,5920,5920,5920,5920,1
20250204,115600,201623940,5920,5920,5920,5910,52
20250204,115500,201316110,5920,5920,5920,5920,1
20250204,115400,201310190,5910,5920,5920,5910,4
20250204,115300,201286540,5920,5920,5920,5920,2
20250204,115200,201274700,5910,5890,5910,5890,451
20250204,115100,198611210,5890,5890,5890,5890,1
20250204,115000,198605320,5890,5910,5910,5890,46
20250204,114900,198333520,5910,5910,5910,5910,0
20250204,114800,198333520,5910,5910,5910,5910,0
20250204,114700,198333520,5910,5860,5910,5860,964
20250204,114600,192650120,5860,5850,5860,5840,301
20250204,114500,190889940,5860,5860,5860,5860,2
20250204,114400,190878220,5870,5870,5870,5870,17
20250204,114300,190778430,5870,5890,5890,5870,74
20250204,114200,190343450,5890,5870,5890,5870,5
20250204,114100,190314080,5870,5850,5870,5850,330
20250204,114000,188381680,5860,5860,5860,5860,191
20250204,113900,187262420,5870,5870,5870,5870,0
20250204,113800,187262420,5870,5870,5870,5870,16
20250204,113700,187168500,5890,5890,5890,5890,1
20250204,113600,187162610,5870,5880,5880,5870,147
20250204,113500,186298670,5890,5890,5890,5890,0
20250204,113400,186298670,5890,5890,5890,5890,3
20250204,113300,186281000,5890,5890,5890,5890,100
20250204,113200,185692000,5890,5890,5890,5890,1
20250204,113100,185686110,5870,5870,5870,5870,5
20250204,113000,185656760,5870,5880,5880,5870,219
20250204,112900,184370910,5890,5890,5890,5890,2
20250204,112800,184359130,5890,5890,5890,5890,50
20250204,112700,184064630,5890,5890,5890,5890,148
20250204,112600,183192910,5890,5890,5890,5890,222
20250204,112500,181885330,5890,5890,5890,5890,0
20250204,112400,181885330,5890,5890,5890,5890,1
20250204,112300,181879440,5890,5890,5890,5890,0
20250204,112200,181879440,5890,5870,5890,5870,179
20250204,112100,180828290,5860,5870,5870,5860,97
20250204,112000,180259450,5870,5870,5870,5870,158
20250204,111900,179331990,5870,5870,5870,5870,32
20250204,111800,179144150,5870,5870,5870,5870,61
20250204,111700,178786080,5870,5870,5870,5870,5
20250204,111600,178756730,5870,5870,5870,5870,337
20250204,111500,176778540,5880,5880,5880,5880,7
20250204,111400,176737380,5890,5900,5900,5890,5
20250204,111300,176707910,5870,5870,5870,5870,100
20250204,111200,176120910,5900,5880,5900,5870,101
20250204,111100,175527510,5870,5870,5870,5870,140
20250204,111000,174705710,5900,5900,5900,5900,0
20250204,110900,174705710,5900,5900,5900,5900,1
20250204,110800,174699810,5900,5900,5900,5870,102
20250204,110700,174101010,5870,5870,5870,5870,4
20250204,110600,174077530,5900,5900,5900,5900,0
20250204,110500,174077530,5900,5890,5900,5890,3
20250204,110400,174059850,5900,5900,5900,5900,0
20250204,110300,174059850,5900,5900,5900,5860,62
20250204,110200,173695950,5860,5860,5860,5860,0
20250204,110100,173695950,5860,5860,5860,5860,199
20250204,110000,172529810,5860,5860,5860,5860,0
20250204,105900,172529810,5860,5870,5880,5860,327
20250204,105800,170612570,5870,5870,5870,5870,85
20250204,105700,170113620,5870,5870,5870,5870,10
20250204,105600,170054920,5870,5880,5880,5870,6
20250204,105500,170019690,5870,5870,5870,5870,0
20250204,105400,170019690,5870,5870,5870,5870,79
20250204,105300,169555960,5870,5870,5870,5860,86
20250204,105200,169051290,5870,5880,5880,5870,85
20250204,105100,168551840,5880,5870,5880,5870,70
20250204,105000,168140930,5880,5870,5880,5870,21
20250204,104900,168017650,5870,5870,5870,5870,0
20250204,104800,168017650,5870,5870,5880,5870,103
20250204,104700,167413030,5880,5880,5880,5880,29
20250204,104600,167242510,5870,5870,5870,5870,74
20250204,104500,166808130,5880,5880,5880,5880,0
20250204,104400,166808130,5880,5880,5880,5880,2
20250204,104300,166796370,5880,5880,5880,5880,50
20250204,104200,166502370,5900,5900,5900,5900,1
20250204,104100,166496470,5870,5880,5900,5870,409
20250204,104000,164091690,5880,5880,5880,5880,150
20250204,103900,163209690,5890,5890,5890,5890,257
20250204,103800,161695960,5890,5890,5890,5890,250
20250204,103700,160223460,5900,5900,5900,5900,0
20250204,103600,160223460,5900,5900,5900,5900,0
20250204,103500,160223460,5900,5900,5900,5900,150
20250204,103400,159338460,5900,5900,5900,5860,45
20250204,103300,159074680,5900,5910,5910,5860,713
20250204,103200,154882760,5920,5920,5920,5920,0
20250204,103100,154882760,5920,5920,5920,5920,0
20250204,103000,154882760,5920,5920,5920,5920,0
20250204,102900,154882760,5920,5920,5920,5900,26
20250204,102800,154729100,5920,5920,5920,5920,40
20250204,102700,154492300,5930,5930,5930,5930,1
20250204,102600,154486370,5910,5930,5940,5910,149
20250204,102500,153603090,5930,5920,5930,5920,341
20250204,102400,151581060,5930,5930,5930,5930,0
20250204,102300,151581060,5930,5920,5930,5900,89
20250204,102200,151055030,5930,5910,5930,5910,276
20250204,102100,149420890,5910,5900,5910,5900,151
20250204,102000,148529980,5920,5920,5920,5920,2
20250204,101900,148518140,5920,5920,5920,5920,1
20250204,101800,148512220,5920,5920,5920,5880,345
20250204,101700,146479690,5920,5920,5920,5920,3
20250204,101600,146461930,5940,5930,5940,5930,130
20250204,101500,145689960,5940,5920,5940,5920,552
20250204,101400,142419410,5920,5860,5920,5860,152
20250204,101300,141525500,5870,5860,5870,5860,98
20250204,101200,140951210,5880,5860,5880,5860,892
20250204,101100,135724030,5830,5840,5840,5830,177
20250204,101000,134691020,5860,5870,5870,5850,439
20250204,100900,132119470,5870,5870,5870,5870,3
20250204,100800,132101860,5870,5870,5870,5870,119
20250204,100700,131403330,5880,5880,5880,5880,1
20250204,100600,131397450,5870,5890,5890,5870,176
20250204,100500,130362810,5890,5910,5910,5890,60
20250204,100400,130009230,5920,5920,5920,5920,0
20250204,100300,130009230,5920,5920,5920,5920,39
20250204,100200,129778350,5910,5910,5920,5910,350
20250204,100100,127709350,5930,5900,5930,5900,201
20250204,100000,126523420,5930,5930,5930,5930,2
20250204,095900,126511560,5940,5940,5940,5940,10
20250204,095800,126452160,5940,5930,5940,5910,113
20250204,095700,125782090,5940,5940,5940,5940,202
20250204,095600,124582210,5940,5930,5940,5930,478
20250204,095500,121744890,5930,5890,5930,5890,870
20250204,095400,116594750,5920,5890,5920,5890,433
20250204,095300,114038860,5900,5890,5900,5890,231
20250204,095200,112677250,5900,5890,5900,5890,128
20250204,095100,111923050,5890,5830,5890,5830,1503
20250204,095000,103083120,5860,5850,5860,5830,635
20250204,094900,99370420,5850,5850,5850,5850,1
20250204,094800,99364570,5860,5860,5860,5830,34
20250204,094700,99166260,5850,5860,5860,5850,99
20250204,094600,98587090,5850,5850,5850,5840,115
20250204,094500,97914490,5850,5870,5870,5850,635
20250204,094400,94199140,5870,5850,5870,5820,760
20250204,094300,89753160,5840,5840,5840,5840,500
20250204,094200,86833160,5840,5820,5840,5820,27
20250204,094100,86676000,5820,5810,5820,5800,115
20250204,094000,86007910,5820,5830,5830,5820,86
20250204,093900,85507380,5840,5840,5840,5840,43
20250204,093800,85256260,5840,5820,5840,5820,415
20250204,093700,82835420,5820,5820,5820,5820,0
20250204,093600,82835420,5820,5820,5820,5820,1
20250204,093500,82829600,5790,5840,5840,5790,1235
20250204,093400,75662140,5840,5850,5850,5840,12
20250204,093300,75591960,5850,5840,5850,5830,513
20250204,093200,72596480,5840,5850,5850,5840,55
20250204,093100,72274780,5850,5850,5850,5850,0
20250204,093000,72274780,5850,5850,5850,5850,365
20250204,092900,70139530,5860,5860,5860,5860,360
20250204,092800,68029930,5860,5860,5860,5860,0
20250204,092700,68029930,5860,5830,5860,5830,201
20250204,092600,66858040,5860,5860,5860,5860,10
20250204,092500,66799440,5860,5860,5860,5860,32
20250204,092400,66611920,5870,5830,5870,5790,729
20250204,092300,62367680,5780,5810,5810,5780,2113
20250204,092200,50121330,5810,5820,5840,5810,37
20250204,092100,49905760,5810,5810,5810,5810,23
20250204,092000,49772130,5810,5800,5810,5800,257
20250204,091900,48278970,5800,5800,5800,5800,1000
20250204,091800,42478970,5800,5790,5810,5780,524
20250204,091700,39445030,5830,5830,5830,5830,133
20250204,091600,38669640,5790,5830,5830,5790,2065
20250204,091500,26694340,5830,5810,5840,5810,452
20250204,091400,24062930,5810,5810,5810,5810,200
20250204,091300,22900930,5810,5820,5820,5810,8
20250204,091200,22854420,5820,5830,5830,5820,143
20250204,091100,22021660,5820,5820,5820,5820,136
20250204,091000,21230140,5820,5830,5830,5810,801
20250204,090900,16574470,5820,5820,5820,5820,40
20250204,090800,16341670,5820,5840,5840,5820,500
20250204,090700,13426880,5830,5870,5870,5830,12
20250204,090600,13356680,5870,5860,5870,5860,22
20250204,090500,13227580,5820,5810,5820,5800,819
20250204,090400,8467780,5810,5810,5810,5800,475
20250204,090300,5711270,5820,5830,5830,5820,225
20250204,090200,4399590,5840,5870,5870,5840,14
20250204,090100,4317500,5870,5890,5900,5870,544
20250204,090000,1113210,5890,5890,5890,5890,189