stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203500,80399452180,4905,4905,4905,4905,154317
20250204,203400,80399452180,4905,4905,4905,4905,0
20250204,203300,80399452180,4905,4905,4905,4905,0
20250204,203200,80399452180,4905,4905,4905,4905,0
20250204,203100,80399452180,4905,4905,4905,4905,0
20250204,203000,80399452180,4905,4905,4905,4905,0
20250204,202900,80399452180,4905,4905,4905,4905,0
20250204,202800,80399452180,4905,4905,4905,4905,0
20250204,202700,80399452180,4905,4905,4905,4905,0
20250204,202600,80399452180,4905,4905,4905,4905,0
20250204,202500,80399452180,4905,4905,4905,4905,0
20250204,202400,80399452180,4905,4905,4905,4905,0
20250204,202300,80399452180,4905,4905,4905,4905,0
20250204,202200,80399452180,4905,4905,4905,4905,0
20250204,202100,80399452180,4905,4905,4905,4905,0
20250204,202000,80399452180,4905,4905,4905,4905,0
20250204,201900,80399452180,4905,4905,4905,4905,0
20250204,201800,80399452180,4905,4905,4905,4905,0
20250204,201700,80399452180,4905,4905,4905,4905,0
20250204,201600,80399452180,4905,4905,4905,4905,0
20250204,201500,80399452180,4905,4905,4905,4905,0
20250204,201400,80399452180,4905,4905,4905,4905,0
20250204,201300,80399452180,4905,4905,4905,4905,0
20250204,201200,80399452180,4905,4905,4905,4905,0
20250204,201100,80399452180,4905,4905,4905,4905,0
20250204,201000,80399452180,4905,4905,4905,4905,0
20250204,200900,80399452180,4905,4905,4905,4905,0
20250204,200800,80399452180,4905,4905,4905,4905,0
20250204,200700,80399452180,4905,4905,4905,4905,0
20250204,200600,80399452180,4905,4905,4905,4905,0
20250204,200500,80399452180,4905,4905,4905,4905,154317
20250204,200400,80399452180,4905,4905,4905,4905,0
20250204,200300,80399452180,4905,4905,4905,4905,0
20250204,200200,80399452180,4905,4905,4905,4905,0
20250204,200100,80399452180,4905,4905,4905,4905,0
20250204,200000,80399452180,4905,4905,4905,4905,0
20250204,195900,80399452180,4905,4905,4905,4905,0
20250204,195800,80399452180,4905,4905,4905,4905,0
20250204,195700,80399452180,4905,4905,4905,4905,0
20250204,195600,80399452180,4905,4905,4905,4905,0
20250204,195500,80399452180,4905,4905,4905,4905,0
20250204,195400,80399452180,4905,4905,4905,4905,0
20250204,195300,80399452180,4905,4905,4905,4905,0
20250204,195200,80399452180,4905,4905,4905,4905,0
20250204,195100,80399452180,4905,4905,4905,4905,0
20250204,195000,80399452180,4905,4905,4905,4905,0
20250204,194900,80399452180,4905,4905,4905,4905,0
20250204,194800,80399452180,4905,4905,4905,4905,0
20250204,194700,80399452180,4905,4905,4905,4905,0
20250204,194600,80399452180,4905,4905,4905,4905,0
20250204,194500,80399452180,4905,4905,4905,4905,0
20250204,194400,80399452180,4905,4905,4905,4905,0
20250204,194300,80399452180,4905,4905,4905,4905,0
20250204,194200,80399452180,4905,4905,4905,4905,0
20250204,194100,80399452180,4905,4905,4905,4905,0
20250204,194000,80399452180,4905,4905,4905,4905,0
20250204,193900,80399452180,4905,4905,4905,4905,0
20250204,193800,80399452180,4905,4905,4905,4905,0
20250204,193700,80399452180,4905,4905,4905,4905,0
20250204,193600,80399452180,4905,4905,4905,4905,0
20250204,193500,80399452180,4905,4905,4905,4905,154317
20250204,193400,80399452180,4905,4905,4905,4905,0
20250204,193300,80399452180,4905,4905,4905,4905,0
20250204,193200,80399452180,4905,4905,4905,4905,0
20250204,193100,80399452180,4905,4905,4905,4905,0
20250204,193000,80399452180,4905,4905,4905,4905,0
20250204,192900,80399452180,4905,4905,4905,4905,0
20250204,192800,80399452180,4905,4905,4905,4905,0
20250204,192700,80399452180,4905,4905,4905,4905,0
20250204,192600,80399452180,4905,4905,4905,4905,0
20250204,192500,80399452180,4905,4905,4905,4905,0
20250204,192400,80399452180,4905,4905,4905,4905,0
20250204,192300,80399452180,4905,4905,4905,4905,0
20250204,192200,80399452180,4905,4905,4905,4905,0
20250204,192100,80399452180,4905,4905,4905,4905,0
20250204,192000,80399452180,4905,4905,4905,4905,0
20250204,191900,80399452180,4905,4905,4905,4905,0
20250204,191800,80399452180,4905,4905,4905,4905,0
20250204,191700,80399452180,4905,4905,4905,4905,0
20250204,191600,80399452180,4905,4905,4905,4905,0
20250204,191500,80399452180,4905,4905,4905,4905,0
20250204,191400,80399452180,4905,4905,4905,4905,0
20250204,191300,80399452180,4905,4905,4905,4905,0
20250204,191200,80399452180,4905,4905,4905,4905,0
20250204,191100,80399452180,4905,4905,4905,4905,0
20250204,191000,80399452180,4905,4905,4905,4905,0
20250204,190900,80399452180,4905,4905,4905,4905,0
20250204,190800,80399452180,4905,4905,4905,4905,0
20250204,190700,80399452180,4905,4905,4905,4905,0
20250204,190600,80399452180,4905,4905,4905,4905,0
20250204,190500,80399452180,4905,4905,4905,4905,154317
20250204,190400,80399452180,4905,4905,4905,4905,0
20250204,190300,80399452180,4905,4905,4905,4905,0
20250204,190200,80399452180,4905,4905,4905,4905,0
20250204,190100,80399452180,4905,4905,4905,4905,0
20250204,190000,80399452180,4905,4905,4905,4905,0
20250204,185900,80399452180,4905,4905,4905,4905,0
20250204,185800,80399452180,4905,4905,4905,4905,0
20250204,185700,80399452180,4905,4905,4905,4905,0
20250204,185600,80399452180,4905,4905,4905,4905,0
20250204,185500,80399452180,4905,4905,4905,4905,0
20250204,185400,80399452180,4905,4905,4905,4905,0
20250204,185300,80399452180,4905,4905,4905,4905,0
20250204,185200,80399452180,4905,4905,4905,4905,0
20250204,185100,80399452180,4905,4905,4905,4905,0
20250204,185000,80399452180,4905,4905,4905,4905,0
20250204,184900,80399452180,4905,4905,4905,4905,0
20250204,184800,80399452180,4905,4905,4905,4905,0
20250204,184700,80399452180,4905,4905,4905,4905,0
20250204,184600,80399452180,4905,4905,4905,4905,0
20250204,184500,80399452180,4905,4905,4905,4905,0
20250204,184400,80399452180,4905,4905,4905,4905,0
20250204,184300,80399452180,4905,4905,4905,4905,0
20250204,184200,80399452180,4905,4905,4905,4905,0
20250204,184100,80399452180,4905,4905,4905,4905,0
20250204,184000,80399452180,4905,4905,4905,4905,0
20250204,183900,80399452180,4905,4905,4905,4905,0
20250204,183800,80399452180,4905,4905,4905,4905,0
20250204,183700,80399452180,4905,4905,4905,4905,0
20250204,183600,80399452180,4905,4905,4905,4905,0
20250204,183500,80399452180,4905,4905,4905,4905,154317
20250204,183400,80399452180,4905,4905,4905,4905,0
20250204,183300,80399452180,4905,4905,4905,4905,0
20250204,183200,80399452180,4905,4905,4905,4905,0
20250204,183100,80399452180,4905,4905,4905,4905,0
20250204,183000,80399452180,4905,4905,4905,4905,0
20250204,182900,80399452180,4905,4905,4905,4905,0
20250204,182800,80399452180,4905,4905,4905,4905,0
20250204,182700,80399452180,4905,4905,4905,4905,0
20250204,182600,80399452180,4905,4905,4905,4905,0
20250204,182500,80399452180,4905,4905,4905,4905,0
20250204,182400,80399452180,4905,4905,4905,4905,0
20250204,182300,80399452180,4905,4905,4905,4905,0
20250204,182200,80399452180,4905,4905,4905,4905,0
20250204,182100,80399452180,4905,4905,4905,4905,0
20250204,182000,80399452180,4905,4905,4905,4905,0
20250204,181900,80399452180,4905,4905,4905,4905,0
20250204,181800,80399452180,4905,4905,4905,4905,0
20250204,181700,80399452180,4905,4905,4905,4905,0
20250204,181600,80399452180,4905,4905,4905,4905,0
20250204,181500,80399452180,4905,4905,4905,4905,0
20250204,181400,80399452180,4905,4905,4905,4905,0
20250204,181300,80399452180,4905,4905,4905,4905,0
20250204,181200,80399452180,4905,4905,4905,4905,0
20250204,181100,80399452180,4905,4905,4905,4905,0
20250204,181000,80399452180,4905,4905,4905,4905,0
20250204,180900,80399452180,4905,4905,4905,4905,0
20250204,180800,80399452180,4905,4905,4905,4905,0
20250204,180700,80399452180,4905,4905,4905,4905,0
20250204,180600,80399452180,4905,4905,4905,4905,0
20250204,180500,80399452180,4905,4905,4905,4905,154317
20250204,180400,80399452180,4905,4905,4905,4905,0
20250204,180300,80399452180,4905,4905,4905,4905,0
20250204,180200,80399452180,4905,4905,4905,4905,0
20250204,180100,80399452180,4905,4905,4905,4905,0
20250204,180000,80399452180,4905,4905,4905,4905,0
20250204,175900,80399452180,4905,4905,4905,4905,0
20250204,175800,80399452180,4905,4905,4905,4905,0
20250204,175700,80399452180,4905,4905,4905,4905,0
20250204,175600,80399452180,4905,4905,4905,4905,0
20250204,175500,80399452180,4905,4905,4905,4905,0
20250204,175400,80399452180,4905,4905,4905,4905,0
20250204,175300,80399452180,4905,4905,4905,4905,0
20250204,175200,80399452180,4905,4905,4905,4905,0
20250204,175100,80399452180,4905,4905,4905,4905,0
20250204,175000,80399452180,4905,4905,4905,4905,0
20250204,174900,80399452180,4905,4905,4905,4905,0
20250204,174800,80399452180,4905,4905,4905,4905,0
20250204,174700,80399452180,4905,4905,4905,4905,0
20250204,174600,80399452180,4905,4905,4905,4905,0
20250204,174500,80399452180,4905,4905,4905,4905,0
20250204,174400,80399452180,4905,4905,4905,4905,0
20250204,174300,80399452180,4905,4905,4905,4905,0
20250204,174200,80399452180,4905,4905,4905,4905,0
20250204,174100,80399452180,4905,4905,4905,4905,0
20250204,174000,80399452180,4905,4905,4905,4905,0
20250204,173900,80399452180,4905,4905,4905,4905,0
20250204,173800,80399452180,4905,4905,4905,4905,0
20250204,173700,80399452180,4905,4905,4905,4905,0
20250204,173600,80399452180,4905,4905,4905,4905,0
20250204,173500,80399452180,4905,4905,4905,4905,154317
20250204,173400,80399452180,4905,4905,4905,4905,0
20250204,173300,80399452180,4905,4905,4905,4905,0
20250204,173200,80399452180,4905,4905,4905,4905,0
20250204,173100,80399452180,4905,4905,4905,4905,0
20250204,173000,80399452180,4905,4905,4905,4905,0
20250204,172900,80399452180,4905,4905,4905,4905,0
20250204,172800,80399452180,4905,4905,4905,4905,0
20250204,172700,80399452180,4905,4905,4905,4905,0
20250204,172600,80399452180,4905,4905,4905,4905,0
20250204,172500,80399452180,4905,4905,4905,4905,0
20250204,172400,80399452180,4905,4905,4905,4905,0
20250204,172300,80399452180,4905,4905,4905,4905,0
20250204,172200,80399452180,4905,4905,4905,4905,0
20250204,172100,80399452180,4905,4905,4905,4905,0
20250204,172000,80399452180,4905,4905,4905,4905,0
20250204,171900,80399452180,4905,4905,4905,4905,0
20250204,171800,80399452180,4905,4905,4905,4905,0
20250204,171700,80399452180,4905,4905,4905,4905,0
20250204,171600,80399452180,4905,4905,4905,4905,0
20250204,171500,80399452180,4905,4905,4905,4905,0
20250204,171400,80399452180,4905,4905,4905,4905,0
20250204,171300,80399452180,4905,4905,4905,4905,0
20250204,171200,80399452180,4905,4905,4905,4905,0
20250204,171100,80399452180,4905,4905,4905,4905,0
20250204,171000,80399452180,4905,4905,4905,4905,0
20250204,170900,80399452180,4905,4905,4905,4905,0
20250204,170800,80399452180,4905,4905,4905,4905,0
20250204,170700,80399452180,4905,4905,4905,4905,0
20250204,170600,80399452180,4905,4905,4905,4905,0
20250204,170500,80399452180,4905,4905,4905,4905,154317
20250204,170400,80399452180,4905,4905,4905,4905,0
20250204,170300,80399452180,4905,4905,4905,4905,0
20250204,170200,80399452180,4905,4905,4905,4905,0
20250204,170100,80399452180,4905,4905,4905,4905,0
20250204,170000,80399452180,4905,4905,4905,4905,0
20250204,165900,80399452180,4905,4905,4905,4905,0
20250204,165800,80399452180,4905,4905,4905,4905,0
20250204,165700,80399452180,4905,4905,4905,4905,0
20250204,165600,80399452180,4905,4905,4905,4905,0
20250204,165500,80399452180,4905,4905,4905,4905,0
20250204,165400,80399452180,4905,4905,4905,4905,0
20250204,165300,80399452180,4905,4905,4905,4905,0
20250204,165200,80399452180,4905,4905,4905,4905,0
20250204,165100,80399452180,4905,4905,4905,4905,0
20250204,165000,80399452180,4905,4905,4905,4905,0
20250204,164900,80399452180,4905,4905,4905,4905,0
20250204,164800,80399452180,4905,4905,4905,4905,0
20250204,164700,80399452180,4905,4905,4905,4905,0
20250204,164600,80399452180,4905,4905,4905,4905,0
20250204,164500,80399452180,4905,4905,4905,4905,0
20250204,164400,80399452180,4905,4905,4905,4905,0
20250204,164300,80399452180,4905,4905,4905,4905,0
20250204,164200,80399452180,4905,4905,4905,4905,0
20250204,164100,80399452180,4905,4905,4905,4905,0
20250204,164000,80399452180,4905,4905,4905,4905,0
20250204,163900,80399452180,4905,4905,4905,4905,0
20250204,163800,80399452180,4905,4905,4905,4905,0
20250204,163700,80399452180,4905,4905,4905,4905,0
20250204,163600,80399452180,4905,4905,4905,4905,0
20250204,163500,80399452180,4905,4905,4905,4905,154317
20250204,163400,80399452180,4905,4905,4905,4905,0
20250204,163300,80399452180,4905,4905,4905,4905,0
20250204,163200,80399452180,4905,4905,4905,4905,0
20250204,163100,80399452180,4905,4905,4905,4905,0
20250204,163000,80399452180,4905,4905,4905,4905,0
20250204,162900,80399452180,4905,4905,4905,4905,0
20250204,162800,80399452180,4905,4905,4905,4905,0
20250204,162700,80399452180,4905,4905,4905,4905,0
20250204,162600,80399452180,4905,4905,4905,4905,0
20250204,162500,80399452180,4905,4905,4905,4905,0
20250204,162400,80399452180,4905,4905,4905,4905,0
20250204,162300,80399452180,4905,4905,4905,4905,0
20250204,162200,80399452180,4905,4905,4905,4905,0
20250204,162100,80399452180,4905,4905,4905,4905,0
20250204,162000,80399452180,4905,4905,4905,4905,0
20250204,161900,80399452180,4905,4905,4905,4905,0
20250204,161800,80399452180,4905,4905,4905,4905,0
20250204,161700,80399452180,4905,4905,4905,4905,0
20250204,161600,80399452180,4905,4905,4905,4905,0
20250204,161500,80399452180,4905,4905,4905,4905,0
20250204,161400,80399452180,4905,4905,4905,4905,0
20250204,161300,80399452180,4905,4905,4905,4905,0
20250204,161200,80399452180,4905,4905,4905,4905,0
20250204,161100,80399452180,4905,4905,4905,4905,0
20250204,161000,80399452180,4905,4905,4905,4905,0
20250204,160900,80399452180,4905,4905,4905,4905,0
20250204,160800,80399452180,4905,4905,4905,4905,0
20250204,160700,80399452180,4905,4905,4905,4905,0
20250204,160600,80399452180,4905,4905,4905,4905,0
20250204,160500,80399452180,4905,4905,4905,4905,154317
20250204,160400,80399452180,4905,4905,4905,4905,0
20250204,160300,80399452180,4905,4905,4905,4905,0
20250204,160200,80399452180,4905,4905,4905,4905,0
20250204,160100,80399452180,4905,4905,4905,4905,0
20250204,160000,80399452180,4905,4905,4905,4905,0
20250204,155900,80399452180,4905,4905,4905,4905,0
20250204,155800,80399452180,4905,4905,4905,4905,0
20250204,155700,80399452180,4905,4905,4905,4905,0
20250204,155600,80399452180,4905,4905,4905,4905,0
20250204,155500,80399452180,4905,4905,4905,4905,0
20250204,155400,80399452180,4905,4905,4905,4905,0
20250204,155300,80399452180,4905,4905,4905,4905,0
20250204,155200,80399452180,4905,4905,4905,4905,0
20250204,155100,80399452180,4905,4905,4905,4905,0
20250204,155000,80399452180,4905,4905,4905,4905,0
20250204,154900,80399452180,4905,4905,4905,4905,0
20250204,154800,80399452180,4905,4905,4905,4905,0
20250204,154700,80399452180,4905,4905,4905,4905,0
20250204,154600,80399452180,4905,4905,4905,4905,0
20250204,154500,80399452180,4905,4905,4905,4905,0
20250204,154400,80399452180,4905,4905,4905,4905,0
20250204,154300,80399452180,4905,4905,4905,4905,0
20250204,154200,80399452180,4905,4905,4905,4905,0
20250204,154100,80399452180,4905,4905,4905,4905,0
20250204,154000,80399452180,4905,4905,4905,4905,0
20250204,153900,80399452180,4905,4905,4905,4905,0
20250204,153800,80399452180,4905,4905,4905,4905,0
20250204,153700,80399452180,4905,4905,4905,4905,0
20250204,153600,80399452180,4905,4905,4905,4905,0
20250204,153500,80399452180,4905,4905,4905,4905,154317
20250204,153400,80399452180,4905,4905,4905,4905,0
20250204,153300,80399452180,4905,4905,4905,4905,0
20250204,153200,80399452180,4905,4905,4905,4905,0
20250204,153100,80399452180,4905,4905,4905,4905,0
20250204,153000,80399452180,4905,4905,4905,4905,154317
20250204,152900,79642527295,4885,4885,4885,4885,0
20250204,152800,79642527295,4885,4885,4885,4885,0
20250204,152700,79642527295,4885,4885,4885,4885,0
20250204,152600,79642527295,4885,4885,4885,4885,0
20250204,152500,79642527295,4885,4885,4885,4885,0
20250204,152400,79642527295,4885,4885,4885,4885,0
20250204,152300,79642527295,4885,4885,4885,4885,0
20250204,152200,79642527295,4885,4885,4885,4885,0
20250204,152100,79642527295,4885,4885,4885,4885,0
20250204,152000,79642527295,4885,4885,4885,4885,0
20250204,151900,79642527295,4885,4900,4905,4875,32708
20250204,151800,79482731305,4905,4900,4910,4895,38812
20250204,151700,79292417790,4900,4905,4905,4895,16009
20250204,151600,79214018670,4905,4890,4905,4890,27814
20250204,151500,79077778065,4890,4895,4900,4885,22509
20250204,151400,78967681675,4895,4880,4900,4875,43120
20250204,151300,78756967730,4875,4855,4880,4855,23789
20250204,151200,78641218100,4855,4845,4855,4840,24624
20250204,151100,78521900140,4845,4845,4850,4840,4324
20250204,151000,78500950585,4845,4850,4855,4835,17913
20250204,150900,78414135110,4850,4850,4850,4845,2936
20250204,150800,78399897970,4850,4850,4855,4845,2907
20250204,150700,78385801105,4850,4850,4850,4840,6553
20250204,150600,78354040820,4850,4840,4850,4840,8818
20250204,150500,78311329260,4840,4835,4850,4830,7110
20250204,150400,78276900330,4835,4845,4845,4830,5240
20250204,150300,78251563545,4845,4835,4845,4835,9799
20250204,150200,78204136530,4835,4845,4845,4835,4022
20250204,150100,78184677460,4845,4850,4850,4840,2139
20250204,150000,78174309525,4850,4845,4850,4840,4121
20250204,145900,78154343865,4850,4855,4855,4845,1937
20250204,145800,78144952735,4855,4855,4860,4850,11276
20250204,145700,78090247105,4850,4850,4860,4845,10848
20250204,145600,78037626030,4850,4855,4860,4845,3698
20250204,145500,78019685150,4860,4840,4860,4840,11374
20250204,145400,77964494585,4840,4835,4840,4835,684
20250204,145300,77961185745,4835,4850,4850,4835,3917
20250204,145200,77942204675,4850,4845,4850,4840,12247
20250204,145100,77882869995,4840,4825,4845,4825,8626
20250204,145000,77841166395,4830,4825,4830,4820,4240
20250204,144900,77820703935,4825,4825,4825,4820,1567
20250204,144800,77813147195,4825,4830,4835,4825,6005
20250204,144700,77784165710,4830,4835,4835,4830,2442
20250204,144600,77772369925,4835,4840,4845,4835,5775
20250204,144500,77744426245,4835,4825,4840,4820,4995
20250204,144400,77720316765,4825,4830,4830,4825,1705
20250204,144300,77712087665,4825,4825,4830,4815,9876
20250204,144200,77664495575,4830,4825,4840,4815,10920
20250204,144100,77611782275,4830,4830,4835,4825,4727
20250204,144000,77588955720,4830,4840,4840,4830,4518
20250204,143900,77567129890,4840,4835,4840,4830,2494
20250204,143800,77555071005,4835,4845,4850,4835,5735
20250204,143700,77527312450,4850,4850,4850,4840,4807
20250204,143600,77504032300,4845,4845,4850,4840,3503
20250204,143500,77487059615,4845,4845,4850,4840,6880
20250204,143400,77453745700,4840,4855,4855,4840,4493
20250204,143300,77431978165,4850,4855,4860,4850,6085
20250204,143200,77402453680,4860,4855,4860,4845,7820
20250204,143100,77364514170,4855,4855,4855,4850,4388
20250204,143000,77343227190,4850,4850,4855,4845,6208
20250204,142900,77313125505,4850,4860,4860,4840,13815
20250204,142800,77246116015,4860,4860,4860,4850,10814
20250204,142700,77193604915,4860,4840,4865,4835,20701
20250204,142600,77093219080,4845,4825,4850,4810,21378
20250204,142500,76989795625,4825,4830,4840,4815,15417
20250204,142400,76915357945,4830,4810,4835,4810,15269
20250204,142300,76841719090,4810,4805,4815,4805,3091
20250204,142200,76826854465,4805,4810,4815,4795,7897
20250204,142100,76788886740,4810,4805,4810,4790,4247
20250204,142000,76768498820,4790,4795,4810,4785,17442
20250204,141900,76684870230,4785,4800,4800,4785,17040
20250204,141800,76603233915,4800,4795,4805,4790,19807
20250204,141700,76508238075,4795,4800,4805,4785,33322
20250204,141600,76348504035,4805,4810,4820,4800,27770
20250204,141500,76215128745,4810,4825,4830,4800,40823
20250204,141400,76018996790,4825,4830,4845,4810,10387
20250204,141300,75968887795,4840,4845,4850,4825,6058
20250204,141200,75939597255,4845,4830,4850,4825,14007
20250204,141100,75871895440,4830,4840,4840,4810,25481
20250204,141000,75749081745,4835,4845,4845,4825,11821
20250204,140900,75691968360,4840,4835,4845,4825,9367
20250204,140800,75646686190,4830,4835,4850,4830,12048
20250204,140700,75588431905,4830,4865,4865,4820,67869
20250204,140600,75259726475,4860,4855,4875,4850,11578
20250204,140500,75203425700,4855,4860,4870,4850,30075
20250204,140400,75057409135,4860,4880,4885,4860,16421
20250204,140300,74977460750,4880,4890,4895,4880,4152
20250204,140200,74957179775,4890,4890,4900,4890,6524
20250204,140100,74925260275,4890,4890,4890,4885,1142
20250204,140000,74919680710,4890,4890,4895,4885,1624
20250204,135900,74911742175,4890,4885,4890,4880,4714
20250204,135800,74888712185,4885,4890,4890,4880,902
20250204,135700,74884307485,4890,4885,4890,4875,2086
20250204,135600,74874126190,4885,4870,4890,4865,9844
20250204,135500,74826153705,4870,4875,4880,4870,1576
20250204,135400,74818474085,4870,4875,4875,4865,3582
20250204,135300,74801033820,4880,4875,4880,4870,2048
20250204,135200,74791053545,4875,4885,4885,4870,2277
20250204,135100,74779947015,4880,4875,4885,4870,6410
20250204,135000,74748700485,4880,4865,4885,4865,5608
20250204,134900,74721374185,4870,4880,4885,4865,19159
20250204,134800,74628054110,4875,4890,4900,4875,6021
20250204,134700,74598663605,4885,4905,4910,4875,10445
20250204,134600,74547643235,4905,4890,4905,4890,4132
20250204,134500,74527400895,4890,4885,4895,4875,17892
20250204,134400,74440040185,4890,4905,4905,4885,12646
20250204,134300,74378159060,4905,4900,4905,4895,2991
20250204,134200,74363503545,4905,4905,4910,4895,4235
20250204,134100,74342747235,4900,4900,4905,4895,3795
20250204,134000,74324149195,4900,4900,4900,4895,4399
20250204,133900,74302595045,4900,4905,4915,4900,5941
20250204,133800,74273436395,4905,4915,4920,4900,6853
20250204,133700,74239797770,4915,4920,4920,4915,5408
20250204,133600,74213204500,4920,4905,4920,4905,3833
20250204,133500,74194369110,4905,4905,4915,4900,6483
20250204,133400,74162548910,4905,4905,4915,4900,4880
20250204,133300,74138605140,4910,4910,4915,4895,3995
20250204,133200,74119015665,4900,4910,4915,4895,8112
20250204,133100,74079256965,4905,4905,4915,4905,14312
20250204,133000,74008990720,4905,4890,4910,4880,19627
20250204,132900,73912990110,4890,4895,4900,4885,4747
20250204,132800,73889774320,4890,4915,4915,4890,9593
20250204,132700,73842751580,4915,4895,4915,4885,8750
20250204,132600,73799838535,4885,4885,4905,4875,27218
20250204,132500,73667002825,4890,4900,4905,4885,8834
20250204,132400,73623782600,4895,4900,4915,4895,18467
20250204,132300,73533201070,4915,4890,4915,4885,8405
20250204,132200,73492022285,4885,4890,4895,4875,17432
20250204,132100,73406812825,4895,4895,4905,4890,19411
20250204,132000,73311780765,4900,4885,4900,4875,11620
20250204,131900,73254969280,4875,4900,4905,4875,28808
20250204,131800,73114219935,4905,4915,4920,4885,12200
20250204,131700,73054438010,4920,4920,4925,4890,17738
20250204,131600,72967345720,4920,4905,4925,4905,6577
20250204,131500,72935018555,4905,4920,4920,4895,28601
20250204,131400,72794895640,4925,4925,4925,4915,4659
20250204,131300,72771990260,4925,4920,4930,4915,9427
20250204,131200,72725609650,4920,4925,4930,4920,5411
20250204,131100,72698963090,4920,4925,4935,4920,10493
20250204,131000,72647257040,4930,4905,4930,4905,15206
20250204,130900,72572413605,4900,4915,4920,4900,5175
20250204,130800,72547013090,4915,4915,4920,4895,33610
20250204,130700,72382184880,4915,4935,4940,4910,21800
20250204,130600,72274858750,4940,4930,4940,4920,31782
20250204,130500,72118074090,4930,4920,4930,4920,30554
20250204,130400,71967536295,4920,4915,4925,4905,12052
20250204,130300,71908286225,4915,4890,4915,4880,38957
20250204,130200,71717792965,4895,4910,4920,4895,16782
20250204,130100,71635435795,4910,4920,4930,4900,14308
20250204,130000,71565179770,4915,4915,4920,4905,8611
20250204,125900,71522865830,4915,4925,4925,4900,27026
20250204,125800,71390190530,4925,4915,4935,4915,14192
20250204,125700,71320312245,4915,4910,4930,4910,42057
20250204,125600,71113274105,4915,4900,4920,4900,24092
20250204,125500,70994936605,4900,4895,4905,4880,45578
20250204,125400,70771940975,4900,4905,4915,4895,35027
20250204,125300,70600159420,4900,4910,4910,4885,48157
20250204,125200,70364204950,4910,4885,4910,4885,28713
20250204,125100,70223464715,4890,4940,4940,4880,196040
20250204,125000,69262701925,4930,4930,4945,4925,68447
20250204,124900,68924975915,4930,5000,5000,4925,189769
20250204,124800,67984010710,4995,5040,5040,4995,141493
20250204,124700,67274522405,5040,5050,5080,5040,37246
20250204,124600,67086213865,5050,5070,5080,5050,42362
20250204,124500,66871501745,5050,5110,5120,5040,141075
20250204,124400,66155045315,5110,5090,5110,5080,33074
20250204,124300,65986648885,5100,5110,5120,5080,72960
20250204,124200,65614840835,5110,5120,5160,5090,99925
20250204,124100,65103739725,5120,5150,5170,5120,86834
20250204,124000,64657504895,5140,5180,5210,5140,189161
20250204,123900,63679617755,5180,5200,5210,5160,172925
20250204,123800,62784287375,5200,5080,5220,5060,645306
20250204,123700,59453509245,5070,5040,5080,5030,100930
20250204,123600,58942362465,5040,5070,5070,5020,59848
20250204,123500,58640048485,5070,5000,5080,5000,208237
20250204,123400,57588325965,5000,4980,5000,4975,11910
20250204,123300,57528880140,4980,4970,4980,4965,20628
20250204,123200,57426411070,4970,4980,4995,4970,11737
20250204,123100,57368016290,4980,4995,5010,4980,20000
20250204,123000,57268112130,5000,5010,5010,4995,11771
20250204,122900,57209240905,5010,5010,5020,4985,21450
20250204,122800,57101821630,5000,5020,5020,4990,24819
20250204,122700,56977707350,5000,4990,5020,4975,21833
20250204,122600,56868671245,4995,4970,4995,4970,4468
20250204,122500,56846427645,4975,4975,4980,4965,8323
20250204,122400,56805077475,4980,4975,4980,4970,5748
20250204,122300,56776499815,4975,4980,4985,4970,6773
20250204,122200,56742813420,4980,4980,4990,4980,3719
20250204,122100,56724279390,4980,4990,4990,4970,11148
20250204,122000,56668802115,4985,4995,4995,4985,6129
20250204,121900,56638228040,4990,4995,4995,4985,3812
20250204,121800,56619206485,4995,4975,5000,4975,8806
20250204,121700,56575260710,4975,4980,4980,4975,7511
20250204,121600,56537892140,4980,4985,4985,4975,13787
20250204,121500,56469241705,4980,4990,4990,4980,8599
20250204,121400,56426379460,4990,4995,5000,4985,12038
20250204,121300,56366255645,4990,4995,5000,4990,3725
20250204,121200,56347658360,4995,5010,5010,4990,7318
20250204,121100,56311086195,5000,5010,5010,4990,18548
20250204,121000,56218356235,5010,4980,5010,4980,10197
20250204,120900,56167427365,4980,4970,4985,4955,18658
20250204,120800,56074741760,4970,4985,4990,4970,14539
20250204,120700,56002404210,4985,4985,4995,4980,10641
20250204,120600,55949320930,4985,4975,5010,4975,18885
20250204,120500,55855116960,4975,4980,4985,4960,17755
20250204,120400,55766868030,4985,4990,4995,4975,7120
20250204,120300,55731355245,4990,4980,4995,4970,20917
20250204,120200,55627162110,4980,4980,4985,4975,7712
20250204,120100,55588777435,4975,5000,5000,4975,28468
20250204,120000,55446879255,5000,5020,5030,4980,57091
20250204,115900,55161303835,5020,4995,5020,4985,16391
20250204,115800,55079410295,4995,4995,5010,4990,10075
20250204,115700,55029048385,4990,5030,5030,4990,41836
20250204,115600,54819326780,5020,5030,5040,5000,53787
20250204,115500,54549193030,5030,4995,5060,4990,127240
20250204,115400,53908873590,4995,4985,4995,4970,13265
20250204,115300,53842800185,4985,4975,4985,4965,16561
20250204,115200,53760433135,4975,4985,4985,4965,23397
20250204,115100,53644036665,4985,4970,4985,4960,17398
20250204,115000,53557503540,4970,4975,4980,4960,21396
20250204,114900,53451207920,4975,4985,4985,4975,12521
20250204,114800,53388860180,4985,4975,4995,4975,26253
20250204,114700,53257941620,4980,5010,5010,4975,41084
20250204,114600,53052531550,5010,4970,5010,4965,53834
20250204,114500,52784213130,4975,4985,4990,4970,23893
20250204,114400,52665320495,4990,4985,4995,4980,48387
20250204,114300,52423968410,4985,4970,4985,4960,42806
20250204,114200,52211244450,4980,4960,4985,4955,40444
20250204,114100,52010253300,4955,4990,4990,4945,139971
20250204,114000,51315470610,4985,4985,5000,4980,60005
20250204,113900,51016184255,4985,5000,5030,4975,158601
20250204,113800,50223736125,5000,5050,5060,5000,91543
20250204,113700,49764104675,5050,5070,5090,5020,97588
20250204,113600,49272477335,5070,5060,5110,5060,39939
20250204,113500,49069413315,5070,5070,5080,5060,20272
20250204,113400,48966710315,5070,5100,5120,5050,50121
20250204,113300,48711692285,5090,5070,5120,5060,107207
20250204,113200,48164822985,5070,5050,5080,5030,67639
20250204,113100,47823239915,5030,5080,5110,5030,130954
20250204,113000,47160565815,5090,5090,5090,5060,48224
20250204,112900,46916183155,5090,5100,5100,5060,93001
20250204,112800,46443800265,5090,5100,5140,5070,116951
20250204,112700,45847891275,5100,5110,5130,5100,47408
20250204,112600,45605310675,5100,5110,5160,5100,83776
20250204,112500,45175049425,5110,5100,5140,5100,73547
20250204,112400,44798131445,5100,5110,5130,5080,97206
20250204,112300,44302283505,5120,5140,5150,5100,72277
20250204,112200,43932127675,5150,5160,5170,5110,142950
20250204,112100,43198071355,5160,5160,5180,5140,109676
20250204,112000,42632426265,5160,5190,5200,5160,115725
20250204,111900,42033497075,5200,5210,5240,5170,99336
20250204,111800,41516870315,5210,5230,5280,5210,63896
20250204,111700,41182007605,5230,5260,5260,5210,55277
20250204,111600,40892708465,5260,5260,5270,5220,65533
20250204,111500,40549456815,5270,5240,5300,5230,52526
20250204,111400,40272999285,5240,5280,5320,5230,100331
20250204,111300,39743286465,5280,5240,5280,5220,100851
20250204,111200,39213296625,5250,5300,5310,5220,111192
20250204,111100,38629690745,5300,5310,5320,5210,192280
20250204,111000,37617132135,5310,5300,5330,5290,84496
20250204,110900,37168258235,5310,5280,5330,5260,108982
20250204,110800,36589092705,5270,5280,5360,5240,334757
20250204,110700,34814134225,5280,5310,5320,5270,138712
20250204,110600,34080471445,5320,5340,5350,5300,148939
20250204,110500,33288738435,5340,5370,5380,5300,198392
20250204,110400,32228688315,5370,5370,5400,5340,357907
20250204,110300,30304847675,5370,5200,5370,5200,382215
20250204,110200,28285572685,5200,5220,5300,5160,371075
20250204,110100,26342283475,5200,5200,5240,5140,350419
20250204,110000,24518292375,5210,5160,5210,5120,293162
20250204,105900,23001470005,5160,5120,5190,5060,395668
20250204,105800,20969579505,5120,5010,5170,5000,727276
20250204,105700,17255469045,5010,4920,5050,4875,1163622
20250204,105600,11477991855,4790,4790,4790,4790,0
20250204,105500,11477991855,4790,4790,4790,4790,0
20250204,105400,11477991855,4790,4680,4790,4670,186199
20250204,105300,10593221150,4670,4720,4720,4670,45504
20250204,105200,10379138045,4720,4660,4720,4660,43455
20250204,105100,10175589805,4675,4700,4720,4660,79546
20250204,105000,9802048190,4705,4655,4705,4640,45532
20250204,104900,9589646975,4660,4660,4720,4640,125198
20250204,104800,9002385855,4660,4645,4675,4640,40487
20250204,104700,8813773555,4645,4645,4650,4615,31121
20250204,104600,8669644395,4650,4620,4720,4620,162424
20250204,104500,7910430290,4620,4600,4665,4595,52507
20250204,104400,7667237700,4610,4625,4630,4590,31338
20250204,104300,7522743065,4620,4585,4635,4580,37575
20250204,104200,7349553825,4585,4605,4670,4570,67801
20250204,104100,7035367505,4605,4525,4605,4520,36706
20250204,104000,6867592325,4525,4560,4560,4515,52168
20250204,103900,6631042615,4560,4560,4610,4555,46682
20250204,103800,6416907630,4560,4605,4620,4550,64501
20250204,103700,6121817525,4600,4640,4650,4600,56256
20250204,103600,5861890310,4635,4575,4690,4560,128500
20250204,103500,5266893020,4570,4600,4665,4565,140069
20250204,103400,4621382105,4600,4665,4685,4595,140466
20250204,103300,3971387880,4650,4545,4730,4515,305670
20250204,103200,2550587460,4545,4515,4620,4495,179545
20250204,103100,1732747575,4495,4465,4545,4400,142161
20250204,103000,1095938240,4460,4350,4540,4350,114921
20250204,102900,585437210,4355,4355,4355,4355,2300
20250204,102800,575420710,4355,4355,4355,4355,481
20250204,102700,573325955,4350,4350,4350,4350,1
20250204,102600,573321605,4350,4350,4350,4345,1822
20250204,102500,565395925,4350,4350,4350,4350,3
20250204,102400,565382875,4350,4350,4350,4350,100
20250204,102300,564947875,4350,4345,4350,4345,3178
20250204,102200,551133575,4345,4345,4345,4345,842
20250204,102100,547475085,4345,4345,4345,4345,100
20250204,102000,547040585,4345,4350,4350,4345,718
20250204,101900,543917875,4350,4350,4350,4350,300
20250204,101800,542612875,4355,4355,4355,4355,1647
20250204,101700,535440190,4360,4355,4360,4355,67
20250204,101600,535148385,4350,4350,4350,4350,65
20250204,101500,534865635,4350,4350,4350,4350,348
20250204,101400,533351835,4350,4350,4350,4350,832
20250204,101300,529732635,4350,4350,4350,4350,120
20250204,101200,529210635,4350,4350,4350,4350,255
20250204,101100,528101385,4365,4350,4365,4350,31
20250204,101000,527966520,4350,4360,4360,4350,1286
20250204,100900,522362420,4365,4350,4365,4350,926
20250204,100800,518334210,4350,4355,4365,4350,603
20250204,100700,515711115,4365,4365,4365,4365,101
20250204,100600,515270250,4365,4365,4365,4365,502
20250204,100500,513079020,4365,4360,4365,4360,791
20250204,100400,509629845,4360,4355,4360,4350,6180
20250204,100300,482693275,4355,4345,4355,4345,5318
20250204,100200,459546050,4340,4340,4345,4340,655
20250204,100100,456702980,4340,4340,4340,4340,5
20250204,100000,456681280,4335,4335,4335,4335,223
20250204,095900,455714575,4335,4340,4340,4335,100
20250204,095800,455280775,4335,4335,4335,4335,0
20250204,095700,455280775,4335,4335,4335,4335,34
20250204,095600,455133385,4330,4330,4330,4330,0
20250204,095500,455133385,4330,4330,4330,4330,90
20250204,095400,454743685,4330,4330,4340,4330,513
20250204,095300,452520225,4330,4330,4330,4330,21
20250204,095200,452429295,4330,4330,4330,4330,100
20250204,095100,451996295,4325,4325,4325,4325,464
20250204,095000,449989495,4325,4325,4325,4325,10
20250204,094900,449946245,4340,4330,4340,4330,2
20250204,094800,449937575,4340,4330,4340,4330,686
20250204,094700,446966375,4320,4325,4325,4320,574
20250204,094600,444486615,4315,4320,4320,4315,400
20250204,094500,442760115,4315,4335,4335,4315,3633
20250204,094400,427060855,4340,4340,4340,4340,7
20250204,094300,427030475,4340,4330,4340,4325,1857
20250204,094200,418998365,4330,4325,4335,4325,435
20250204,094100,417115415,4330,4330,4330,4330,624
20250204,094000,414413495,4330,4325,4330,4325,726
20250204,093900,411272040,4330,4330,4330,4330,101
20250204,093800,410834710,4330,4350,4350,4330,2114
20250204,093700,401674160,4350,4340,4350,4340,359
20250204,093600,400113160,4340,4340,4340,4340,302
20250204,093500,398802480,4350,4350,4350,4350,453
20250204,093400,396831930,4355,4355,4355,4355,100
20250204,093300,396396430,4365,4365,4365,4365,127
20250204,093200,395842075,4365,4355,4365,4355,2299
20250204,093100,385807090,4350,4350,4350,4350,199
20250204,093000,384941440,4325,4340,4340,4325,1786
20250204,092900,377201295,4335,4350,4350,4335,250
20250204,092800,376115175,4355,4365,4365,4355,660
20250204,092700,373239675,4375,4365,4375,4350,3103
20250204,092600,359676375,4365,4370,4385,4365,3290
20250204,092500,345290565,4370,4350,4370,4350,2237
20250204,092400,335515615,4350,4370,4370,4350,730
20250204,092300,332335535,4375,4345,4375,4345,1080
20250204,092200,327639170,4340,4340,4340,4340,658
20250204,092100,324783450,4345,4340,4345,4340,1166
20250204,092000,319722180,4345,4340,4345,4340,20
20250204,091900,319635330,4340,4335,4340,4315,3463
20250204,091800,304663445,4335,4335,4335,4335,25
20250204,091700,304555070,4340,4345,4345,4340,333
20250204,091600,303109695,4345,4340,4345,4340,788
20250204,091500,299688890,4345,4350,4355,4345,1520
20250204,091400,293077945,4355,4360,4375,4355,4149
20250204,091300,274995060,4375,4365,4375,4360,2336
20250204,091200,264798160,4375,4360,4375,4360,1419
20250204,091100,258593335,4360,4385,4385,4360,2910
20250204,091000,245860175,4385,4370,4385,4360,19527
20250204,090900,160430365,4370,4375,4375,4360,1764
20250204,090800,152715235,4375,4340,4375,4340,4168
20250204,090700,134562145,4330,4325,4330,4325,557
20250204,090600,132151380,4325,4325,4340,4325,386
20250204,090500,130478900,4325,4345,4345,4325,4152
20250204,090400,112485720,4345,4350,4350,4345,3547
20250204,090300,97061995,4350,4350,4355,4345,3641
20250204,090200,81223330,4355,4360,4360,4355,3905
20250204,090100,64212055,4365,4375,4375,4345,2417
20250204,090000,53639810,4385,4355,4385,4345,9659