stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202800,2800998535,2390,2390,2390,2390,30533
20250204,202700,2800998535,2390,2390,2390,2390,0
20250204,202600,2800998535,2390,2390,2390,2390,0
20250204,202500,2800998535,2390,2390,2390,2390,0
20250204,202400,2800998535,2390,2390,2390,2390,0
20250204,202300,2800998535,2390,2390,2390,2390,0
20250204,202200,2800998535,2390,2390,2390,2390,0
20250204,202100,2800998535,2390,2390,2390,2390,0
20250204,202000,2800998535,2390,2390,2390,2390,0
20250204,201900,2800998535,2390,2390,2390,2390,0
20250204,201800,2800998535,2390,2390,2390,2390,0
20250204,201700,2800998535,2390,2390,2390,2390,0
20250204,201600,2800998535,2390,2390,2390,2390,0
20250204,201500,2800998535,2390,2390,2390,2390,0
20250204,201400,2800998535,2390,2390,2390,2390,0
20250204,201300,2800998535,2390,2390,2390,2390,0
20250204,201200,2800998535,2390,2390,2390,2390,0
20250204,201100,2800998535,2390,2390,2390,2390,0
20250204,201000,2800998535,2390,2390,2390,2390,0
20250204,200900,2800998535,2390,2390,2390,2390,0
20250204,200800,2800998535,2390,2390,2390,2390,0
20250204,200700,2800998535,2390,2390,2390,2390,0
20250204,200600,2800998535,2390,2390,2390,2390,0
20250204,200500,2800998535,2390,2390,2390,2390,0
20250204,200400,2800998535,2390,2390,2390,2390,0
20250204,200300,2800998535,2390,2390,2390,2390,0
20250204,200200,2800998535,2390,2390,2390,2390,0
20250204,200100,2800998535,2390,2390,2390,2390,0
20250204,200000,2800998535,2390,2390,2390,2390,0
20250204,195900,2800998535,2390,2390,2390,2390,0
20250204,195800,2800998535,2390,2390,2390,2390,30533
20250204,195700,2800998535,2390,2390,2390,2390,0
20250204,195600,2800998535,2390,2390,2390,2390,0
20250204,195500,2800998535,2390,2390,2390,2390,0
20250204,195400,2800998535,2390,2390,2390,2390,0
20250204,195300,2800998535,2390,2390,2390,2390,0
20250204,195200,2800998535,2390,2390,2390,2390,0
20250204,195100,2800998535,2390,2390,2390,2390,0
20250204,195000,2800998535,2390,2390,2390,2390,0
20250204,194900,2800998535,2390,2390,2390,2390,0
20250204,194800,2800998535,2390,2390,2390,2390,0
20250204,194700,2800998535,2390,2390,2390,2390,0
20250204,194600,2800998535,2390,2390,2390,2390,0
20250204,194500,2800998535,2390,2390,2390,2390,0
20250204,194400,2800998535,2390,2390,2390,2390,0
20250204,194300,2800998535,2390,2390,2390,2390,0
20250204,194200,2800998535,2390,2390,2390,2390,0
20250204,194100,2800998535,2390,2390,2390,2390,0
20250204,194000,2800998535,2390,2390,2390,2390,0
20250204,193900,2800998535,2390,2390,2390,2390,0
20250204,193800,2800998535,2390,2390,2390,2390,0
20250204,193700,2800998535,2390,2390,2390,2390,0
20250204,193600,2800998535,2390,2390,2390,2390,0
20250204,193500,2800998535,2390,2390,2390,2390,0
20250204,193400,2800998535,2390,2390,2390,2390,0
20250204,193300,2800998535,2390,2390,2390,2390,0
20250204,193200,2800998535,2390,2390,2390,2390,0
20250204,193100,2800998535,2390,2390,2390,2390,0
20250204,193000,2800998535,2390,2390,2390,2390,0
20250204,192900,2800998535,2390,2390,2390,2390,0
20250204,192800,2800998535,2390,2390,2390,2390,30533
20250204,192700,2800998535,2390,2390,2390,2390,0
20250204,192600,2800998535,2390,2390,2390,2390,0
20250204,192500,2800998535,2390,2390,2390,2390,0
20250204,192400,2800998535,2390,2390,2390,2390,0
20250204,192300,2800998535,2390,2390,2390,2390,0
20250204,192200,2800998535,2390,2390,2390,2390,0
20250204,192100,2800998535,2390,2390,2390,2390,0
20250204,192000,2800998535,2390,2390,2390,2390,0
20250204,191900,2800998535,2390,2390,2390,2390,0
20250204,191800,2800998535,2390,2390,2390,2390,0
20250204,191700,2800998535,2390,2390,2390,2390,0
20250204,191600,2800998535,2390,2390,2390,2390,0
20250204,191500,2800998535,2390,2390,2390,2390,0
20250204,191400,2800998535,2390,2390,2390,2390,0
20250204,191300,2800998535,2390,2390,2390,2390,0
20250204,191200,2800998535,2390,2390,2390,2390,0
20250204,191100,2800998535,2390,2390,2390,2390,0
20250204,191000,2800998535,2390,2390,2390,2390,0
20250204,190900,2800998535,2390,2390,2390,2390,0
20250204,190800,2800998535,2390,2390,2390,2390,0
20250204,190700,2800998535,2390,2390,2390,2390,0
20250204,190600,2800998535,2390,2390,2390,2390,0
20250204,190500,2800998535,2390,2390,2390,2390,0
20250204,190400,2800998535,2390,2390,2390,2390,0
20250204,190300,2800998535,2390,2390,2390,2390,0
20250204,190200,2800998535,2390,2390,2390,2390,0
20250204,190100,2800998535,2390,2390,2390,2390,0
20250204,190000,2800998535,2390,2390,2390,2390,0
20250204,185900,2800998535,2390,2390,2390,2390,0
20250204,185800,2800998535,2390,2390,2390,2390,30533
20250204,185700,2800998535,2390,2390,2390,2390,0
20250204,185600,2800998535,2390,2390,2390,2390,0
20250204,185500,2800998535,2390,2390,2390,2390,0
20250204,185400,2800998535,2390,2390,2390,2390,0
20250204,185300,2800998535,2390,2390,2390,2390,0
20250204,185200,2800998535,2390,2390,2390,2390,0
20250204,185100,2800998535,2390,2390,2390,2390,0
20250204,185000,2800998535,2390,2390,2390,2390,0
20250204,184900,2800998535,2390,2390,2390,2390,0
20250204,184800,2800998535,2390,2390,2390,2390,0
20250204,184700,2800998535,2390,2390,2390,2390,0
20250204,184600,2800998535,2390,2390,2390,2390,0
20250204,184500,2800998535,2390,2390,2390,2390,0
20250204,184400,2800998535,2390,2390,2390,2390,0
20250204,184300,2800998535,2390,2390,2390,2390,0
20250204,184200,2800998535,2390,2390,2390,2390,0
20250204,184100,2800998535,2390,2390,2390,2390,0
20250204,184000,2800998535,2390,2390,2390,2390,0
20250204,183900,2800998535,2390,2390,2390,2390,0
20250204,183800,2800998535,2390,2390,2390,2390,0
20250204,183700,2800998535,2390,2390,2390,2390,0
20250204,183600,2800998535,2390,2390,2390,2390,0
20250204,183500,2800998535,2390,2390,2390,2390,0
20250204,183400,2800998535,2390,2390,2390,2390,0
20250204,183300,2800998535,2390,2390,2390,2390,0
20250204,183200,2800998535,2390,2390,2390,2390,0
20250204,183100,2800998535,2390,2390,2390,2390,0
20250204,183000,2800998535,2390,2390,2390,2390,0
20250204,182900,2800998535,2390,2390,2390,2390,0
20250204,182800,2800998535,2390,2390,2390,2390,30533
20250204,182700,2800998535,2390,2390,2390,2390,0
20250204,182600,2800998535,2390,2390,2390,2390,0
20250204,182500,2800998535,2390,2390,2390,2390,0
20250204,182400,2800998535,2390,2390,2390,2390,0
20250204,182300,2800998535,2390,2390,2390,2390,0
20250204,182200,2800998535,2390,2390,2390,2390,0
20250204,182100,2800998535,2390,2390,2390,2390,0
20250204,182000,2800998535,2390,2390,2390,2390,0
20250204,181900,2800998535,2390,2390,2390,2390,0
20250204,181800,2800998535,2390,2390,2390,2390,0
20250204,181700,2800998535,2390,2390,2390,2390,0
20250204,181600,2800998535,2390,2390,2390,2390,0
20250204,181500,2800998535,2390,2390,2390,2390,0
20250204,181400,2800998535,2390,2390,2390,2390,0
20250204,181300,2800998535,2390,2390,2390,2390,0
20250204,181200,2800998535,2390,2390,2390,2390,0
20250204,181100,2800998535,2390,2390,2390,2390,0
20250204,181000,2800998535,2390,2390,2390,2390,0
20250204,180900,2800998535,2390,2390,2390,2390,0
20250204,180800,2800998535,2390,2390,2390,2390,0
20250204,180700,2800998535,2390,2390,2390,2390,0
20250204,180600,2800998535,2390,2390,2390,2390,0
20250204,180500,2800998535,2390,2390,2390,2390,0
20250204,180400,2800998535,2390,2390,2390,2390,0
20250204,180300,2800998535,2390,2390,2390,2390,0
20250204,180200,2800998535,2390,2390,2390,2390,0
20250204,180100,2800998535,2390,2390,2390,2390,0
20250204,180000,2800998535,2390,2390,2390,2390,0
20250204,175900,2800998535,2390,2390,2390,2390,0
20250204,175800,2800998535,2390,2390,2390,2390,30533
20250204,175700,2800998535,2390,2390,2390,2390,0
20250204,175600,2800998535,2390,2390,2390,2390,0
20250204,175500,2800998535,2390,2390,2390,2390,0
20250204,175400,2800998535,2390,2390,2390,2390,0
20250204,175300,2800998535,2390,2390,2390,2390,0
20250204,175200,2800998535,2390,2390,2390,2390,0
20250204,175100,2800998535,2390,2390,2390,2390,0
20250204,175000,2800998535,2390,2390,2390,2390,0
20250204,174900,2800998535,2390,2390,2390,2390,0
20250204,174800,2800998535,2390,2390,2390,2390,0
20250204,174700,2800998535,2390,2390,2390,2390,0
20250204,174600,2800998535,2390,2390,2390,2390,0
20250204,174500,2800998535,2390,2390,2390,2390,0
20250204,174400,2800998535,2390,2390,2390,2390,0
20250204,174300,2800998535,2390,2390,2390,2390,0
20250204,174200,2800998535,2390,2390,2390,2390,0
20250204,174100,2800998535,2390,2390,2390,2390,0
20250204,174000,2800998535,2390,2390,2390,2390,0
20250204,173900,2800998535,2390,2390,2390,2390,0
20250204,173800,2800998535,2390,2390,2390,2390,0
20250204,173700,2800998535,2390,2390,2390,2390,0
20250204,173600,2800998535,2390,2390,2390,2390,0
20250204,173500,2800998535,2390,2390,2390,2390,0
20250204,173400,2800998535,2390,2390,2390,2390,0
20250204,173300,2800998535,2390,2390,2390,2390,0
20250204,173200,2800998535,2390,2390,2390,2390,0
20250204,173100,2800998535,2390,2390,2390,2390,0
20250204,173000,2800998535,2390,2390,2390,2390,0
20250204,172900,2800998535,2390,2390,2390,2390,0
20250204,172800,2800998535,2390,2390,2390,2390,30533
20250204,172700,2800998535,2390,2390,2390,2390,0
20250204,172600,2800998535,2390,2390,2390,2390,0
20250204,172500,2800998535,2390,2390,2390,2390,0
20250204,172400,2800998535,2390,2390,2390,2390,0
20250204,172300,2800998535,2390,2390,2390,2390,0
20250204,172200,2800998535,2390,2390,2390,2390,0
20250204,172100,2800998535,2390,2390,2390,2390,0
20250204,172000,2800998535,2390,2390,2390,2390,0
20250204,171900,2800998535,2390,2390,2390,2390,0
20250204,171800,2800998535,2390,2390,2390,2390,0
20250204,171700,2800998535,2390,2390,2390,2390,0
20250204,171600,2800998535,2390,2390,2390,2390,0
20250204,171500,2800998535,2390,2390,2390,2390,0
20250204,171400,2800998535,2390,2390,2390,2390,0
20250204,171300,2800998535,2390,2390,2390,2390,0
20250204,171200,2800998535,2390,2390,2390,2390,0
20250204,171100,2800998535,2390,2390,2390,2390,0
20250204,171000,2800998535,2390,2390,2390,2390,0
20250204,170900,2800998535,2390,2390,2390,2390,0
20250204,170800,2800998535,2390,2390,2390,2390,0
20250204,170700,2800998535,2390,2390,2390,2390,0
20250204,170600,2800998535,2390,2390,2390,2390,0
20250204,170500,2800998535,2390,2390,2390,2390,0
20250204,170400,2800998535,2390,2390,2390,2390,0
20250204,170300,2800998535,2390,2390,2390,2390,0
20250204,170200,2800998535,2390,2390,2390,2390,0
20250204,170100,2800998535,2390,2390,2390,2390,0
20250204,170000,2800998535,2390,2390,2390,2390,0
20250204,165900,2800998535,2390,2390,2390,2390,0
20250204,165800,2800998535,2390,2390,2390,2390,30533
20250204,165700,2800998535,2390,2390,2390,2390,0
20250204,165600,2800998535,2390,2390,2390,2390,0
20250204,165500,2800998535,2390,2390,2390,2390,0
20250204,165400,2800998535,2390,2390,2390,2390,0
20250204,165300,2800998535,2390,2390,2390,2390,0
20250204,165200,2800998535,2390,2390,2390,2390,0
20250204,165100,2800998535,2390,2390,2390,2390,0
20250204,165000,2800998535,2390,2390,2390,2390,0
20250204,164900,2800998535,2390,2390,2390,2390,0
20250204,164800,2800998535,2390,2390,2390,2390,0
20250204,164700,2800998535,2390,2390,2390,2390,0
20250204,164600,2800998535,2390,2390,2390,2390,0
20250204,164500,2800998535,2390,2390,2390,2390,0
20250204,164400,2800998535,2390,2390,2390,2390,0
20250204,164300,2800998535,2390,2390,2390,2390,0
20250204,164200,2800998535,2390,2390,2390,2390,0
20250204,164100,2800998535,2390,2390,2390,2390,0
20250204,164000,2800998535,2390,2390,2390,2390,0
20250204,163900,2800998535,2390,2390,2390,2390,0
20250204,163800,2800998535,2390,2390,2390,2390,0
20250204,163700,2800998535,2390,2390,2390,2390,0
20250204,163600,2800998535,2390,2390,2390,2390,0
20250204,163500,2800998535,2390,2390,2390,2390,0
20250204,163400,2800998535,2390,2390,2390,2390,0
20250204,163300,2800998535,2390,2390,2390,2390,0
20250204,163200,2800998535,2390,2390,2390,2390,0
20250204,163100,2800998535,2390,2390,2390,2390,0
20250204,163000,2800998535,2390,2390,2390,2390,0
20250204,162900,2800998535,2390,2390,2390,2390,0
20250204,162800,2800998535,2390,2390,2390,2390,30533
20250204,162700,2800998535,2390,2390,2390,2390,0
20250204,162600,2800998535,2390,2390,2390,2390,0
20250204,162500,2800998535,2390,2390,2390,2390,0
20250204,162400,2800998535,2390,2390,2390,2390,0
20250204,162300,2800998535,2390,2390,2390,2390,0
20250204,162200,2800998535,2390,2390,2390,2390,0
20250204,162100,2800998535,2390,2390,2390,2390,0
20250204,162000,2800998535,2390,2390,2390,2390,0
20250204,161900,2800998535,2390,2390,2390,2390,0
20250204,161800,2800998535,2390,2390,2390,2390,0
20250204,161700,2800998535,2390,2390,2390,2390,0
20250204,161600,2800998535,2390,2390,2390,2390,0
20250204,161500,2800998535,2390,2390,2390,2390,0
20250204,161400,2800998535,2390,2390,2390,2390,0
20250204,161300,2800998535,2390,2390,2390,2390,0
20250204,161200,2800998535,2390,2390,2390,2390,0
20250204,161100,2800998535,2390,2390,2390,2390,0
20250204,161000,2800998535,2390,2390,2390,2390,0
20250204,160900,2800998535,2390,2390,2390,2390,0
20250204,160800,2800998535,2390,2390,2390,2390,0
20250204,160700,2800998535,2390,2390,2390,2390,0
20250204,160600,2800998535,2390,2390,2390,2390,0
20250204,160500,2800998535,2390,2390,2390,2390,0
20250204,160400,2800998535,2390,2390,2390,2390,0
20250204,160300,2800998535,2390,2390,2390,2390,0
20250204,160200,2800998535,2390,2390,2390,2390,0
20250204,160100,2800998535,2390,2390,2390,2390,0
20250204,160000,2800998535,2390,2390,2390,2390,0
20250204,155900,2800998535,2390,2390,2390,2390,0
20250204,155800,2800998535,2390,2390,2390,2390,30533
20250204,155700,2800998535,2390,2390,2390,2390,0
20250204,155600,2800998535,2390,2390,2390,2390,0
20250204,155500,2800998535,2390,2390,2390,2390,0
20250204,155400,2800998535,2390,2390,2390,2390,0
20250204,155300,2800998535,2390,2390,2390,2390,0
20250204,155200,2800998535,2390,2390,2390,2390,0
20250204,155100,2800998535,2390,2390,2390,2390,0
20250204,155000,2800998535,2390,2390,2390,2390,0
20250204,154900,2800998535,2390,2390,2390,2390,0
20250204,154800,2800998535,2390,2390,2390,2390,0
20250204,154700,2800998535,2390,2390,2390,2390,0
20250204,154600,2800998535,2390,2390,2390,2390,0
20250204,154500,2800998535,2390,2390,2390,2390,0
20250204,154400,2800998535,2390,2390,2390,2390,0
20250204,154300,2800998535,2390,2390,2390,2390,0
20250204,154200,2800998535,2390,2390,2390,2390,0
20250204,154100,2800998535,2390,2390,2390,2390,0
20250204,154000,2800998535,2390,2390,2390,2390,0
20250204,153900,2800998535,2390,2390,2390,2390,0
20250204,153800,2800998535,2390,2390,2390,2390,0
20250204,153700,2800998535,2390,2390,2390,2390,0
20250204,153600,2800998535,2390,2390,2390,2390,0
20250204,153500,2800998535,2390,2390,2390,2390,0
20250204,153400,2800998535,2390,2390,2390,2390,0
20250204,153300,2800998535,2390,2390,2390,2390,0
20250204,153200,2800998535,2390,2390,2390,2390,0
20250204,153100,2800998535,2390,2390,2390,2390,0
20250204,153000,2800998535,2390,2390,2390,2390,30533
20250204,152900,2728024665,2350,2350,2350,2350,0
20250204,152800,2728024665,2350,2350,2350,2350,0
20250204,152700,2728024665,2350,2350,2350,2350,0
20250204,152600,2728024665,2350,2350,2350,2350,0
20250204,152500,2728024665,2350,2350,2350,2350,0
20250204,152400,2728024665,2350,2350,2350,2350,0
20250204,152300,2728024665,2350,2350,2350,2350,0
20250204,152200,2728024665,2350,2350,2350,2350,0
20250204,152100,2728024665,2350,2350,2350,2350,0
20250204,152000,2728024665,2350,2350,2350,2350,0
20250204,151900,2728024665,2350,2370,2375,2345,15562
20250204,151800,2691300620,2375,2370,2375,2365,3793
20250204,151700,2682319570,2370,2370,2375,2365,5157
20250204,151600,2670102395,2370,2370,2370,2365,1960
20250204,151500,2665459125,2370,2365,2370,2360,5903
20250204,151400,2651487595,2370,2370,2375,2370,1819
20250204,151300,2647176550,2370,2370,2375,2365,5419
20250204,151200,2634344920,2370,2370,2375,2370,1279
20250204,151100,2631313150,2375,2370,2375,2365,1136
20250204,151000,2628620885,2370,2370,2375,2365,1869
20250204,150900,2624193005,2375,2375,2375,2365,5201
20250204,150800,2611869110,2370,2365,2375,2360,8009
20250204,150700,2592919260,2360,2375,2380,2350,41248
20250204,150600,2495746790,2380,2385,2385,2375,1836
20250204,150500,2491382150,2385,2385,2385,2375,522
20250204,150400,2490141320,2385,2380,2390,2380,958
20250204,150300,2487859585,2390,2385,2390,2385,919
20250204,150200,2485667760,2395,2385,2395,2380,8307
20250204,150100,2465863935,2395,2385,2395,2380,2172
20250204,150000,2460676055,2390,2390,2390,2385,204
20250204,145900,2460189500,2385,2390,2390,2375,5283
20250204,145800,2447575105,2390,2385,2390,2385,196
20250204,145700,2447107135,2385,2385,2390,2385,2090
20250204,145600,2442120575,2390,2385,2390,2385,623
20250204,145500,2440631920,2380,2390,2390,2380,317
20250204,145400,2439875965,2385,2390,2390,2385,3815
20250204,145300,2430775185,2385,2390,2395,2385,2913
20250204,145200,2423816855,2390,2385,2390,2385,354
20250204,145100,2422972550,2390,2390,2390,2390,133
20250204,145000,2422654680,2395,2385,2395,2385,1998
20250204,144900,2417881555,2385,2375,2385,2375,944
20250204,144800,2415639435,2385,2380,2385,2380,2370
20250204,144700,2409998595,2385,2385,2390,2380,1028
20250204,144600,2407546885,2390,2385,2390,2380,2401
20250204,144500,2401827680,2385,2395,2395,2385,477
20250204,144400,2400689895,2390,2390,2390,2390,3459
20250204,144300,2392422885,2390,2395,2395,2390,800
20250204,144200,2390509385,2390,2395,2395,2390,972
20250204,144100,2388186255,2395,2385,2395,2385,731
20250204,144000,2386442810,2385,2395,2395,2385,861
20250204,143900,2384387865,2395,2395,2395,2385,1655
20250204,143800,2380429400,2395,2390,2395,2390,1891
20250204,143700,2375900460,2395,2390,2395,2390,252
20250204,143600,2375298170,2395,2390,2395,2390,503
20250204,143500,2374095985,2395,2390,2395,2390,1671
20250204,143400,2370093950,2395,2395,2395,2390,622
20250204,143300,2368607355,2390,2390,2390,2390,371
20250204,143200,2367720665,2385,2390,2395,2385,1048
20250204,143100,2365215955,2390,2390,2395,2380,438
20250204,143000,2364170410,2395,2390,2395,2390,1778
20250204,142900,2359920525,2400,2395,2400,2390,1087
20250204,142800,2357319260,2395,2390,2395,2380,1350
20250204,142700,2354093875,2390,2390,2390,2390,25
20250204,142600,2354034125,2390,2390,2390,2380,1663
20250204,142500,2350072285,2395,2380,2395,2375,4505
20250204,142400,2339326925,2385,2385,2385,2375,4339
20250204,142300,2328978420,2380,2370,2385,2370,6057
20250204,142200,2314595875,2370,2385,2385,2370,581
20250204,142100,2313218485,2360,2380,2380,2360,7399
20250204,142000,2295657425,2375,2360,2375,2360,12527
20250204,141900,2266001255,2360,2370,2370,2355,6028
20250204,141800,2251759285,2370,2375,2375,2370,341
20250204,141700,2250950115,2370,2370,2370,2370,2695
20250204,141600,2244562965,2370,2390,2390,2370,3667
20250204,141500,2235867955,2390,2380,2390,2370,1037
20250204,141400,2233397010,2380,2380,2380,2380,520
20250204,141300,2232159410,2375,2370,2375,2370,6075
20250204,141200,2217746825,2375,2375,2375,2365,6732
20250204,141100,2201801385,2380,2380,2380,2375,2583
20250204,141000,2195661345,2375,2370,2375,2370,1585
20250204,140900,2191904645,2375,2375,2375,2365,1249
20250204,140800,2188948680,2370,2375,2375,2370,2254
20250204,140700,2183606135,2375,2375,2385,2370,6908
20250204,140600,2167220250,2385,2380,2385,2370,8951
20250204,140500,2145956310,2380,2395,2395,2380,6074
20250204,140400,2131492840,2385,2385,2385,2385,366
20250204,140300,2130619930,2380,2380,2380,2380,500
20250204,140200,2129429930,2385,2380,2385,2380,3985
20250204,140100,2119936665,2380,2385,2385,2380,8248
20250204,140000,2100304080,2385,2385,2390,2385,2793
20250204,135900,2093642690,2390,2390,2390,2385,622
20250204,135800,2092157165,2390,2385,2390,2385,1560
20250204,135700,2088434290,2385,2385,2390,2385,13
20250204,135600,2088403280,2380,2390,2390,2380,3049
20250204,135500,2081134460,2390,2400,2400,2390,1964
20250204,135400,2076440470,2390,2390,2390,2390,12
20250204,135300,2076411790,2390,2395,2400,2390,1493
20250204,135200,2072843505,2400,2400,2400,2395,63
20250204,135100,2072692360,2385,2390,2395,2385,1652
20250204,135000,2068749215,2385,2385,2385,2385,970
20250204,134900,2066435765,2385,2385,2390,2385,1806
20250204,134800,2062120540,2395,2395,2395,2385,7752
20250204,134700,2043598820,2395,2395,2395,2390,3018
20250204,134600,2036384730,2395,2395,2395,2390,1024
20250204,134500,2033934540,2390,2395,2395,2390,1366
20250204,134400,2030669790,2390,2395,2395,2390,3344
20250204,134300,2022676950,2395,2395,2395,2395,958
20250204,134200,2020382540,2395,2400,2400,2395,1311
20250204,134100,2017242690,2395,2395,2395,2390,2021
20250204,134000,2012410555,2395,2400,2400,2395,1529
20250204,133900,2008745675,2400,2405,2405,2400,962
20250204,133800,2006436870,2400,2400,2400,2400,50
20250204,133700,2006316870,2405,2405,2405,2405,321
20250204,133600,2005544865,2405,2410,2410,2405,3093
20250204,133500,1998106170,2405,2405,2405,2400,5083
20250204,133400,1985883080,2405,2400,2405,2400,2681
20250204,133300,1979443630,2395,2395,2395,2395,194
20250204,133200,1978979000,2395,2395,2395,2395,1931
20250204,133100,1974354255,2395,2400,2400,2395,1339
20250204,133000,1971146455,2400,2395,2400,2390,2299
20250204,132900,1965644745,2395,2400,2400,2395,1440
20250204,132800,1962193445,2400,2400,2400,2390,3510
20250204,132700,1953794685,2400,2400,2400,2395,816
20250204,132600,1951838935,2395,2405,2405,2395,1564
20250204,132500,1948093145,2395,2400,2400,2395,1507
20250204,132400,1944479610,2400,2400,2400,2400,486
20250204,132300,1943313210,2400,2410,2410,2395,3749
20250204,132200,1934326555,2400,2400,2400,2400,718
20250204,132100,1932603355,2395,2395,2395,2395,0
20250204,132000,1932603355,2395,2395,2400,2395,2189
20250204,131900,1927360410,2395,2405,2405,2395,781
20250204,131800,1925482115,2395,2405,2405,2395,12038
20250204,131700,1896593495,2405,2405,2405,2405,906
20250204,131600,1894414565,2405,2405,2405,2405,419
20250204,131500,1893406870,2410,2410,2410,2410,3
20250204,131400,1893399640,2405,2405,2410,2405,1861
20250204,131300,1888921230,2405,2405,2405,2405,272
20250204,131200,1888267070,2405,2400,2405,2400,1331
20250204,131100,1885071015,2400,2405,2405,2400,1200
20250204,131000,1882190015,2400,2400,2400,2400,1211
20250204,130900,1879283615,2400,2400,2400,2395,3298
20250204,130800,1871371410,2400,2400,2400,2400,675
20250204,130700,1869751410,2405,2405,2405,2405,10
20250204,130600,1869727360,2405,2405,2405,2405,1
20250204,130500,1869724955,2395,2405,2405,2395,25457
20250204,130400,1808644285,2405,2410,2410,2405,109
20250204,130300,1808382095,2410,2410,2410,2410,57
20250204,130200,1808244725,2410,2410,2410,2400,136
20250204,130100,1807917640,2410,2410,2410,2400,10391
20250204,130000,1782974330,2410,2400,2410,2400,1659
20250204,125900,1778990180,2395,2405,2405,2395,3585
20250204,125800,1770390740,2405,2405,2405,2405,115
20250204,125700,1770114165,2405,2415,2415,2380,10005
20250204,125600,1746228645,2415,2415,2415,2415,1206
20250204,125500,1743316155,2415,2410,2415,2400,10007
20250204,125400,1719259320,2415,2415,2415,2415,10
20250204,125300,1719235170,2415,2410,2415,2410,1585
20250204,125200,1715415270,2415,2415,2415,2415,1683
20250204,125100,1711350825,2415,2415,2415,2415,1145
20250204,125000,1708585650,2415,2420,2420,2415,66
20250204,124900,1708426110,2420,2415,2420,2415,404
20250204,124800,1707450425,2420,2415,2420,2415,1005
20250204,124700,1705023330,2415,2415,2415,2415,322
20250204,124600,1704245700,2410,2415,2415,2410,190
20250204,124500,1703787675,2415,2415,2415,2410,494
20250204,124400,1702594690,2415,2415,2415,2415,100
20250204,124300,1702353190,2415,2420,2420,2415,600
20250204,124200,1700903690,2420,2420,2420,2420,51
20250204,124100,1700780270,2420,2420,2420,2420,201
20250204,124000,1700293850,2420,2420,2420,2420,0
20250204,123900,1700293850,2420,2420,2420,2420,23
20250204,123800,1700238190,2420,2425,2425,2420,231
20250204,123700,1699679165,2425,2425,2425,2425,0
20250204,123600,1699679165,2425,2425,2425,2425,175
20250204,123500,1699254790,2425,2425,2425,2425,1321
20250204,123400,1696051365,2430,2430,2430,2430,1188
20250204,123300,1693164525,2430,2430,2435,2430,359
20250204,123200,1692292105,2435,2430,2435,2430,2631
20250204,123100,1685898745,2430,2420,2430,2420,6667
20250204,123000,1669753555,2420,2415,2420,2405,3866
20250204,122900,1660446670,2415,2410,2415,2410,1370
20250204,122800,1657143220,2410,2420,2420,2410,4314
20250204,122700,1646746400,2420,2415,2420,2410,7355
20250204,122600,1628991970,2420,2420,2420,2415,1562
20250204,122500,1625213935,2420,2420,2420,2420,0
20250204,122400,1625213935,2420,2420,2420,2420,1
20250204,122300,1625211515,2415,2420,2420,2415,11
20250204,122200,1625184945,2415,2415,2415,2415,2
20250204,122100,1625180115,2415,2415,2415,2415,302
20250204,122000,1624450785,2415,2420,2420,2415,449
20250204,121900,1623366225,2420,2420,2420,2420,34
20250204,121800,1623283945,2425,2425,2425,2425,112
20250204,121700,1623012345,2425,2420,2425,2420,11
20250204,121600,1622985695,2425,2415,2425,2415,10
20250204,121500,1622961495,2425,2420,2425,2420,7
20250204,121400,1622944545,2420,2420,2425,2420,2494
20250204,121300,1616908975,2420,2420,2420,2420,0
20250204,121200,1616908975,2420,2415,2420,2415,1290
20250204,121100,1613793400,2415,2420,2420,2415,552
20250204,121000,1612458315,2420,2420,2420,2420,89
20250204,120900,1612242935,2420,2420,2420,2415,1457
20250204,120800,1608722995,2420,2420,2420,2420,0
20250204,120700,1608722995,2420,2420,2420,2420,2011
20250204,120600,1603856375,2425,2425,2425,2425,0
20250204,120500,1603856375,2425,2425,2425,2425,0
20250204,120400,1603856375,2425,2420,2425,2415,5027
20250204,120300,1591711710,2425,2420,2425,2420,1001
20250204,120200,1589289285,2425,2425,2425,2425,0
20250204,120100,1589289285,2425,2425,2425,2425,0
20250204,120000,1589289285,2425,2425,2425,2425,1
20250204,115900,1589286860,2420,2415,2420,2415,1381
20250204,115800,1585944880,2415,2420,2420,2415,83
20250204,115700,1585744025,2420,2425,2425,2420,704
20250204,115600,1584040340,2420,2420,2420,2420,628
20250204,115500,1582520580,2420,2420,2420,2420,46
20250204,115400,1582409260,2425,2425,2425,2425,83
20250204,115300,1582207985,2420,2420,2420,2420,32
20250204,115200,1582130545,2420,2425,2425,2420,651
20250204,115100,1580555120,2425,2425,2425,2425,10
20250204,115000,1580530870,2425,2425,2425,2425,0
20250204,114900,1580530870,2425,2420,2425,2420,30
20250204,114800,1580458170,2420,2425,2425,2420,1115
20250204,114700,1577754370,2425,2425,2425,2425,183
20250204,114600,1577310595,2425,2425,2425,2425,605
20250204,114500,1575843470,2425,2420,2425,2420,510
20250204,114400,1574607770,2420,2420,2420,2420,1300
20250204,114300,1571461770,2425,2425,2425,2425,2
20250204,114200,1571456920,2425,2425,2425,2425,206
20250204,114100,1570957370,2425,2420,2430,2420,353
20250204,114000,1570100130,2430,2430,2430,2430,70
20250204,113900,1569930030,2430,2420,2430,2420,281
20250204,113800,1569249990,2430,2420,2430,2415,1501
20250204,113700,1565615990,2420,2420,2420,2420,563
20250204,113600,1564253530,2430,2430,2430,2430,4
20250204,113500,1564243810,2430,2425,2430,2420,2841
20250204,113400,1557365540,2425,2430,2430,2425,1596
20250204,113300,1553488760,2430,2430,2435,2430,1506
20250204,113200,1549829155,2435,2435,2435,2435,95
20250204,113100,1549597830,2435,2425,2435,2425,746
20250204,113000,1547784960,2425,2425,2425,2425,100
20250204,112900,1547542460,2430,2430,2430,2425,26
20250204,112800,1547479300,2435,2425,2435,2425,1797
20250204,112700,1543112810,2430,2430,2430,2430,11
20250204,112600,1543086080,2430,2435,2435,2430,69
20250204,112500,1542918355,2430,2430,2430,2430,2577
20250204,112400,1536656245,2430,2430,2430,2430,1
20250204,112300,1536653815,2425,2425,2425,2425,0
20250204,112200,1536653815,2425,2430,2430,2425,843
20250204,112100,1534609535,2425,2425,2425,2425,2384
20250204,112000,1528828335,2425,2430,2430,2425,1320
20250204,111900,1525621920,2430,2430,2430,2430,1490
20250204,111800,1522001220,2430,2430,2430,2430,1390
20250204,111700,1518623520,2425,2430,2430,2425,52
20250204,111600,1518497410,2430,2430,2430,2430,524
20250204,111500,1517224090,2430,2430,2430,2425,2024
20250204,111400,1512305875,2430,2430,2430,2430,2493
20250204,111300,1506247885,2430,2425,2430,2420,51
20250204,111200,1506124450,2420,2430,2430,2420,205
20250204,111100,1505628315,2430,2435,2435,2430,612
20250204,111000,1504141150,2420,2430,2435,2420,4091
20250204,110900,1494184630,2430,2425,2430,2415,8696
20250204,110800,1473139930,2415,2420,2420,2415,11
20250204,110700,1473113315,2425,2415,2425,2415,67
20250204,110600,1472950940,2415,2420,2425,2415,1159
20250204,110500,1470145745,2425,2430,2430,2425,128
20250204,110400,1469835270,2430,2420,2430,2415,12048
20250204,110300,1440639845,2420,2410,2420,2410,2166
20250204,110200,1435408395,2415,2410,2415,2390,3366
20250204,110100,1427328490,2410,2415,2415,2390,5581
20250204,110000,1413930270,2415,2415,2415,2410,1437
20250204,105900,1410462095,2415,2415,2415,2415,59
20250204,105800,1410319610,2420,2415,2420,2415,3
20250204,105700,1410312360,2400,2425,2425,2390,8395
20250204,105600,1390098850,2425,2425,2425,2425,0
20250204,105500,1390098850,2425,2420,2425,2420,51
20250204,105400,1389975425,2425,2415,2425,2415,3
20250204,105300,1389968170,2415,2420,2420,2415,56
20250204,105200,1389832855,2425,2420,2425,2415,208
20250204,105100,1389330430,2420,2420,2425,2415,3861
20250204,105000,1379996055,2425,2420,2425,2420,2
20250204,104900,1379991210,2420,2425,2425,2420,705
20250204,104800,1378285065,2425,2430,2430,2425,2402
20250204,104700,1372456805,2430,2430,2430,2430,406
20250204,104600,1371470225,2425,2425,2425,2425,500
20250204,104500,1370257725,2430,2425,2430,2425,136
20250204,104400,1369927885,2430,2430,2430,2425,176
20250204,104300,1369500290,2430,2430,2430,2430,104
20250204,104200,1369247570,2425,2420,2425,2420,368
20250204,104100,1368355255,2420,2420,2425,2420,361
20250204,104000,1367481580,2420,2415,2420,2400,5393
20250204,103900,1354500090,2420,2415,2420,2400,6592
20250204,103800,1338639100,2415,2415,2425,2415,74635
20250204,103700,1158388730,2420,2415,2425,2415,4608
20250204,103600,1147259235,2420,2425,2425,2420,2963
20250204,103500,1140088480,2425,2425,2425,2425,280
20250204,103400,1139409480,2420,2420,2420,2420,342
20250204,103300,1138581840,2420,2420,2435,2420,5536
20250204,103200,1125165085,2425,2425,2425,2420,497
20250204,103100,1123961570,2425,2435,2435,2425,2798
20250204,103000,1117176220,2435,2420,2435,2420,2616
20250204,102900,1110827800,2420,2430,2430,2420,2017
20250204,102800,1105940375,2435,2430,2435,2430,411
20250204,102700,1104939595,2440,2440,2440,2430,7735
20250204,102600,1086138905,2425,2445,2445,2425,425
20250204,102500,1085105005,2450,2450,2450,2425,30514
20250204,102400,1010923720,2450,2430,2455,2430,9766
20250204,102300,987019630,2430,2430,2430,2430,100
20250204,102200,986776630,2425,2445,2445,2425,81
20250204,102100,986579080,2445,2445,2445,2425,2016
20250204,102000,981680575,2435,2440,2440,2435,7269
20250204,101900,963966885,2445,2445,2445,2445,52
20250204,101800,963839745,2445,2440,2445,2440,3163
20250204,101700,956113245,2435,2435,2435,2435,2840
20250204,101600,949197845,2430,2435,2435,2425,1198
20250204,101500,946289555,2435,2435,2435,2430,587
20250204,101400,944862960,2435,2435,2435,2435,1320
20250204,101300,941648760,2425,2430,2430,2425,600
20250204,101200,940193135,2430,2435,2440,2430,2702
20250204,101100,933606790,2440,2435,2440,2435,1065
20250204,101000,931013050,2440,2435,2440,2435,1811
20250204,100900,926603255,2435,2430,2435,2420,2300
20250204,100800,921022480,2430,2430,2430,2430,62
20250204,100700,920871820,2430,2425,2440,2420,1866
20250204,100600,916354360,2435,2430,2435,2420,19
20250204,100500,916308215,2440,2440,2440,2415,14493
20250204,100400,881225165,2440,2440,2440,2435,531
20250204,100300,879929530,2440,2445,2445,2440,148
20250204,100200,879568290,2445,2440,2445,2435,2723
20250204,100100,872931660,2440,2435,2440,2435,4928
20250204,100000,860931340,2440,2430,2445,2430,5600
20250204,095900,847270255,2420,2420,2430,2420,748
20250204,095800,845460075,2430,2425,2430,2425,3414
20250204,095700,837181120,2425,2425,2430,2425,2444
20250204,095600,831253560,2430,2430,2430,2430,657
20250204,095500,829657050,2435,2435,2435,2435,3
20250204,095400,829649745,2435,2435,2435,2430,1040
20250204,095300,827122430,2435,2435,2435,2430,610
20250204,095200,825639760,2435,2435,2440,2435,847
20250204,095100,823577195,2435,2435,2435,2425,810
20250204,095000,821604865,2430,2425,2430,2425,25
20250204,094900,821544120,2425,2435,2435,2425,1689
20250204,094800,817441520,2435,2435,2435,2435,500
20250204,094700,816224020,2430,2435,2435,2430,10041
20250204,094600,791774485,2440,2445,2445,2440,8070
20250204,094500,772059355,2440,2415,2440,2410,12119
20250204,094400,742745040,2415,2450,2450,2415,85637
20250204,094300,535793380,2455,2455,2455,2450,67
20250204,094200,535629220,2455,2455,2460,2455,1578
20250204,094100,531751485,2460,2465,2465,2460,6696
20250204,094000,515268040,2465,2455,2465,2455,16734
20250204,093900,474098465,2460,2450,2460,2450,2156
20250204,093800,468806695,2460,2450,2460,2430,4252
20250204,093700,458423665,2450,2455,2460,2440,1763
20250204,093600,454102090,2455,2430,2455,2430,7028
20250204,093500,436934155,2435,2420,2435,2420,2260
20250204,093400,431449575,2430,2440,2440,2430,192
20250204,093300,430982355,2435,2410,2435,2410,7129
20250204,093200,413701835,2425,2425,2425,2410,1101
20250204,093100,411043910,2425,2410,2425,2400,2904
20250204,093000,404054205,2425,2420,2425,2410,2249
20250204,092900,398624405,2425,2410,2425,2410,4209
20250204,092800,388479600,2410,2410,2410,2410,111
20250204,092700,388212090,2410,2415,2425,2400,5021
20250204,092600,376123360,2425,2420,2425,2415,817
20250204,092500,374149620,2425,2430,2430,2425,15
20250204,092400,374113175,2430,2415,2430,2415,532
20250204,092300,372821550,2430,2415,2430,2410,4492
20250204,092200,361982545,2405,2410,2420,2400,7787
20250204,092100,343236140,2420,2410,2420,2410,3325
20250204,092000,335199335,2420,2400,2420,2390,10162
20250204,091900,310863865,2420,2425,2425,2400,9847
20250204,091800,287164560,2425,2420,2425,2415,1493
20250204,091700,283549545,2420,2425,2425,2420,1153
20250204,091600,280755735,2440,2425,2445,2420,7205
20250204,091500,263308510,2430,2440,2450,2425,4733
20250204,091400,251779295,2440,2440,2450,2440,507
20250204,091300,250540835,2435,2450,2460,2435,5955
20250204,091200,235943300,2450,2420,2450,2420,6640
20250204,091100,219799455,2420,2410,2420,2410,3296
20250204,091000,211854965,2410,2415,2420,2410,1327
20250204,090900,208650500,2415,2400,2420,2395,5570
20250204,090800,195253375,2405,2400,2415,2400,1308
20250204,090700,192112400,2400,2410,2420,2400,2149
20250204,090600,186920635,2405,2380,2405,2380,4986
20250204,090500,175008150,2380,2400,2400,2380,10044
20250204,090400,151002110,2400,2405,2405,2390,4222
20250204,090300,140886245,2405,2400,2410,2390,5637
20250204,090200,127384435,2395,2420,2420,2340,32159
20250204,090100,50619920,2420,2430,2450,2415,6908
20250204,090000,33868765,2435,2470,2470,2430,13478