stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204900,5972991060,2985,2985,2985,2985,22674
20250204,204800,5972991060,2985,2985,2985,2985,0
20250204,204700,5972991060,2985,2985,2985,2985,0
20250204,204600,5972991060,2985,2985,2985,2985,0
20250204,204500,5972991060,2985,2985,2985,2985,0
20250204,204400,5972991060,2985,2985,2985,2985,0
20250204,204300,5972991060,2985,2985,2985,2985,0
20250204,204200,5972991060,2985,2985,2985,2985,0
20250204,204100,5972991060,2985,2985,2985,2985,0
20250204,204000,5972991060,2985,2985,2985,2985,0
20250204,203900,5972991060,2985,2985,2985,2985,0
20250204,203800,5972991060,2985,2985,2985,2985,0
20250204,203700,5972991060,2985,2985,2985,2985,0
20250204,203600,5972991060,2985,2985,2985,2985,0
20250204,203500,5972991060,2985,2985,2985,2985,0
20250204,203400,5972991060,2985,2985,2985,2985,0
20250204,203300,5972991060,2985,2985,2985,2985,0
20250204,203200,5972991060,2985,2985,2985,2985,0
20250204,203100,5972991060,2985,2985,2985,2985,0
20250204,203000,5972991060,2985,2985,2985,2985,0
20250204,202900,5972991060,2985,2985,2985,2985,0
20250204,202800,5972991060,2985,2985,2985,2985,0
20250204,202700,5972991060,2985,2985,2985,2985,0
20250204,202600,5972991060,2985,2985,2985,2985,0
20250204,202500,5972991060,2985,2985,2985,2985,0
20250204,202400,5972991060,2985,2985,2985,2985,0
20250204,202300,5972991060,2985,2985,2985,2985,0
20250204,202200,5972991060,2985,2985,2985,2985,0
20250204,202100,5972991060,2985,2985,2985,2985,0
20250204,202000,5972991060,2985,2985,2985,2985,0
20250204,201900,5972991060,2985,2985,2985,2985,22674
20250204,201800,5972991060,2985,2985,2985,2985,0
20250204,201700,5972991060,2985,2985,2985,2985,0
20250204,201600,5972991060,2985,2985,2985,2985,0
20250204,201500,5972991060,2985,2985,2985,2985,0
20250204,201400,5972991060,2985,2985,2985,2985,0
20250204,201300,5972991060,2985,2985,2985,2985,0
20250204,201200,5972991060,2985,2985,2985,2985,0
20250204,201100,5972991060,2985,2985,2985,2985,0
20250204,201000,5972991060,2985,2985,2985,2985,0
20250204,200900,5972991060,2985,2985,2985,2985,0
20250204,200800,5972991060,2985,2985,2985,2985,0
20250204,200700,5972991060,2985,2985,2985,2985,0
20250204,200600,5972991060,2985,2985,2985,2985,0
20250204,200500,5972991060,2985,2985,2985,2985,0
20250204,200400,5972991060,2985,2985,2985,2985,0
20250204,200300,5972991060,2985,2985,2985,2985,0
20250204,200200,5972991060,2985,2985,2985,2985,0
20250204,200100,5972991060,2985,2985,2985,2985,0
20250204,200000,5972991060,2985,2985,2985,2985,0
20250204,195900,5972991060,2985,2985,2985,2985,0
20250204,195800,5972991060,2985,2985,2985,2985,0
20250204,195700,5972991060,2985,2985,2985,2985,0
20250204,195600,5972991060,2985,2985,2985,2985,0
20250204,195500,5972991060,2985,2985,2985,2985,0
20250204,195400,5972991060,2985,2985,2985,2985,0
20250204,195300,5972991060,2985,2985,2985,2985,0
20250204,195200,5972991060,2985,2985,2985,2985,0
20250204,195100,5972991060,2985,2985,2985,2985,0
20250204,195000,5972991060,2985,2985,2985,2985,0
20250204,194900,5972991060,2985,2985,2985,2985,22674
20250204,194800,5972991060,2985,2985,2985,2985,0
20250204,194700,5972991060,2985,2985,2985,2985,0
20250204,194600,5972991060,2985,2985,2985,2985,0
20250204,194500,5972991060,2985,2985,2985,2985,0
20250204,194400,5972991060,2985,2985,2985,2985,0
20250204,194300,5972991060,2985,2985,2985,2985,0
20250204,194200,5972991060,2985,2985,2985,2985,0
20250204,194100,5972991060,2985,2985,2985,2985,0
20250204,194000,5972991060,2985,2985,2985,2985,0
20250204,193900,5972991060,2985,2985,2985,2985,0
20250204,193800,5972991060,2985,2985,2985,2985,0
20250204,193700,5972991060,2985,2985,2985,2985,0
20250204,193600,5972991060,2985,2985,2985,2985,0
20250204,193500,5972991060,2985,2985,2985,2985,0
20250204,193400,5972991060,2985,2985,2985,2985,0
20250204,193300,5972991060,2985,2985,2985,2985,0
20250204,193200,5972991060,2985,2985,2985,2985,0
20250204,193100,5972991060,2985,2985,2985,2985,0
20250204,193000,5972991060,2985,2985,2985,2985,0
20250204,192900,5972991060,2985,2985,2985,2985,0
20250204,192800,5972991060,2985,2985,2985,2985,0
20250204,192700,5972991060,2985,2985,2985,2985,0
20250204,192600,5972991060,2985,2985,2985,2985,0
20250204,192500,5972991060,2985,2985,2985,2985,0
20250204,192400,5972991060,2985,2985,2985,2985,0
20250204,192300,5972991060,2985,2985,2985,2985,0
20250204,192200,5972991060,2985,2985,2985,2985,0
20250204,192100,5972991060,2985,2985,2985,2985,0
20250204,192000,5972991060,2985,2985,2985,2985,0
20250204,191900,5972991060,2985,2985,2985,2985,22674
20250204,191800,5972991060,2985,2985,2985,2985,0
20250204,191700,5972991060,2985,2985,2985,2985,0
20250204,191600,5972991060,2985,2985,2985,2985,0
20250204,191500,5972991060,2985,2985,2985,2985,0
20250204,191400,5972991060,2985,2985,2985,2985,0
20250204,191300,5972991060,2985,2985,2985,2985,0
20250204,191200,5972991060,2985,2985,2985,2985,0
20250204,191100,5972991060,2985,2985,2985,2985,0
20250204,191000,5972991060,2985,2985,2985,2985,0
20250204,190900,5972991060,2985,2985,2985,2985,0
20250204,190800,5972991060,2985,2985,2985,2985,0
20250204,190700,5972991060,2985,2985,2985,2985,0
20250204,190600,5972991060,2985,2985,2985,2985,0
20250204,190500,5972991060,2985,2985,2985,2985,0
20250204,190400,5972991060,2985,2985,2985,2985,0
20250204,190300,5972991060,2985,2985,2985,2985,0
20250204,190200,5972991060,2985,2985,2985,2985,0
20250204,190100,5972991060,2985,2985,2985,2985,0
20250204,190000,5972991060,2985,2985,2985,2985,0
20250204,185900,5972991060,2985,2985,2985,2985,0
20250204,185800,5972991060,2985,2985,2985,2985,0
20250204,185700,5972991060,2985,2985,2985,2985,0
20250204,185600,5972991060,2985,2985,2985,2985,0
20250204,185500,5972991060,2985,2985,2985,2985,0
20250204,185400,5972991060,2985,2985,2985,2985,0
20250204,185300,5972991060,2985,2985,2985,2985,0
20250204,185200,5972991060,2985,2985,2985,2985,0
20250204,185100,5972991060,2985,2985,2985,2985,0
20250204,185000,5972991060,2985,2985,2985,2985,0
20250204,184900,5972991060,2985,2985,2985,2985,22674
20250204,184800,5972991060,2985,2985,2985,2985,0
20250204,184700,5972991060,2985,2985,2985,2985,0
20250204,184600,5972991060,2985,2985,2985,2985,0
20250204,184500,5972991060,2985,2985,2985,2985,0
20250204,184400,5972991060,2985,2985,2985,2985,0
20250204,184300,5972991060,2985,2985,2985,2985,0
20250204,184200,5972991060,2985,2985,2985,2985,0
20250204,184100,5972991060,2985,2985,2985,2985,0
20250204,184000,5972991060,2985,2985,2985,2985,0
20250204,183900,5972991060,2985,2985,2985,2985,0
20250204,183800,5972991060,2985,2985,2985,2985,0
20250204,183700,5972991060,2985,2985,2985,2985,0
20250204,183600,5972991060,2985,2985,2985,2985,0
20250204,183500,5972991060,2985,2985,2985,2985,0
20250204,183400,5972991060,2985,2985,2985,2985,0
20250204,183300,5972991060,2985,2985,2985,2985,0
20250204,183200,5972991060,2985,2985,2985,2985,0
20250204,183100,5972991060,2985,2985,2985,2985,0
20250204,183000,5972991060,2985,2985,2985,2985,0
20250204,182900,5972991060,2985,2985,2985,2985,0
20250204,182800,5972991060,2985,2985,2985,2985,0
20250204,182700,5972991060,2985,2985,2985,2985,0
20250204,182600,5972991060,2985,2985,2985,2985,0
20250204,182500,5972991060,2985,2985,2985,2985,0
20250204,182400,5972991060,2985,2985,2985,2985,0
20250204,182300,5972991060,2985,2985,2985,2985,0
20250204,182200,5972991060,2985,2985,2985,2985,0
20250204,182100,5972991060,2985,2985,2985,2985,0
20250204,182000,5972991060,2985,2985,2985,2985,0
20250204,181900,5972991060,2985,2985,2985,2985,22674
20250204,181800,5972991060,2985,2985,2985,2985,0
20250204,181700,5972991060,2985,2985,2985,2985,0
20250204,181600,5972991060,2985,2985,2985,2985,0
20250204,181500,5972991060,2985,2985,2985,2985,0
20250204,181400,5972991060,2985,2985,2985,2985,0
20250204,181300,5972991060,2985,2985,2985,2985,0
20250204,181200,5972991060,2985,2985,2985,2985,0
20250204,181100,5972991060,2985,2985,2985,2985,0
20250204,181000,5972991060,2985,2985,2985,2985,0
20250204,180900,5972991060,2985,2985,2985,2985,0
20250204,180800,5972991060,2985,2985,2985,2985,0
20250204,180700,5972991060,2985,2985,2985,2985,0
20250204,180600,5972991060,2985,2985,2985,2985,0
20250204,180500,5972991060,2985,2985,2985,2985,0
20250204,180400,5972991060,2985,2985,2985,2985,0
20250204,180300,5972991060,2985,2985,2985,2985,0
20250204,180200,5972991060,2985,2985,2985,2985,0
20250204,180100,5972991060,2985,2985,2985,2985,0
20250204,180000,5972991060,2985,2985,2985,2985,0
20250204,175900,5972991060,2985,2985,2985,2985,0
20250204,175800,5972991060,2985,2985,2985,2985,0
20250204,175700,5972991060,2985,2985,2985,2985,0
20250204,175600,5972991060,2985,2985,2985,2985,0
20250204,175500,5972991060,2985,2985,2985,2985,0
20250204,175400,5972991060,2985,2985,2985,2985,0
20250204,175300,5972991060,2985,2985,2985,2985,0
20250204,175200,5972991060,2985,2985,2985,2985,0
20250204,175100,5972991060,2985,2985,2985,2985,0
20250204,175000,5972991060,2985,2985,2985,2985,0
20250204,174900,5972991060,2985,2985,2985,2985,22674
20250204,174800,5972991060,2985,2985,2985,2985,0
20250204,174700,5972991060,2985,2985,2985,2985,0
20250204,174600,5972991060,2985,2985,2985,2985,0
20250204,174500,5972991060,2985,2985,2985,2985,0
20250204,174400,5972991060,2985,2985,2985,2985,0
20250204,174300,5972991060,2985,2985,2985,2985,0
20250204,174200,5972991060,2985,2985,2985,2985,0
20250204,174100,5972991060,2985,2985,2985,2985,0
20250204,174000,5972991060,2985,2985,2985,2985,0
20250204,173900,5972991060,2985,2985,2985,2985,0
20250204,173800,5972991060,2985,2985,2985,2985,0
20250204,173700,5972991060,2985,2985,2985,2985,0
20250204,173600,5972991060,2985,2985,2985,2985,0
20250204,173500,5972991060,2985,2985,2985,2985,0
20250204,173400,5972991060,2985,2985,2985,2985,0
20250204,173300,5972991060,2985,2985,2985,2985,0
20250204,173200,5972991060,2985,2985,2985,2985,0
20250204,173100,5972991060,2985,2985,2985,2985,0
20250204,173000,5972991060,2985,2985,2985,2985,0
20250204,172900,5972991060,2985,2985,2985,2985,0
20250204,172800,5972991060,2985,2985,2985,2985,0
20250204,172700,5972991060,2985,2985,2985,2985,0
20250204,172600,5972991060,2985,2985,2985,2985,0
20250204,172500,5972991060,2985,2985,2985,2985,0
20250204,172400,5972991060,2985,2985,2985,2985,0
20250204,172300,5972991060,2985,2985,2985,2985,0
20250204,172200,5972991060,2985,2985,2985,2985,0
20250204,172100,5972991060,2985,2985,2985,2985,0
20250204,172000,5972991060,2985,2985,2985,2985,0
20250204,171900,5972991060,2985,2985,2985,2985,22674
20250204,171800,5972991060,2985,2985,2985,2985,0
20250204,171700,5972991060,2985,2985,2985,2985,0
20250204,171600,5972991060,2985,2985,2985,2985,0
20250204,171500,5972991060,2985,2985,2985,2985,0
20250204,171400,5972991060,2985,2985,2985,2985,0
20250204,171300,5972991060,2985,2985,2985,2985,0
20250204,171200,5972991060,2985,2985,2985,2985,0
20250204,171100,5972991060,2985,2985,2985,2985,0
20250204,171000,5972991060,2985,2985,2985,2985,0
20250204,170900,5972991060,2985,2985,2985,2985,0
20250204,170800,5972991060,2985,2985,2985,2985,0
20250204,170700,5972991060,2985,2985,2985,2985,0
20250204,170600,5972991060,2985,2985,2985,2985,0
20250204,170500,5972991060,2985,2985,2985,2985,0
20250204,170400,5972991060,2985,2985,2985,2985,0
20250204,170300,5972991060,2985,2985,2985,2985,0
20250204,170200,5972991060,2985,2985,2985,2985,0
20250204,170100,5972991060,2985,2985,2985,2985,0
20250204,170000,5972991060,2985,2985,2985,2985,0
20250204,165900,5972991060,2985,2985,2985,2985,0
20250204,165800,5972991060,2985,2985,2985,2985,0
20250204,165700,5972991060,2985,2985,2985,2985,0
20250204,165600,5972991060,2985,2985,2985,2985,0
20250204,165500,5972991060,2985,2985,2985,2985,0
20250204,165400,5972991060,2985,2985,2985,2985,0
20250204,165300,5972991060,2985,2985,2985,2985,0
20250204,165200,5972991060,2985,2985,2985,2985,0
20250204,165100,5972991060,2985,2985,2985,2985,0
20250204,165000,5972991060,2985,2985,2985,2985,0
20250204,164900,5972991060,2985,2985,2985,2985,22674
20250204,164800,5972991060,2985,2985,2985,2985,0
20250204,164700,5972991060,2985,2985,2985,2985,0
20250204,164600,5972991060,2985,2985,2985,2985,0
20250204,164500,5972991060,2985,2985,2985,2985,0
20250204,164400,5972991060,2985,2985,2985,2985,0
20250204,164300,5972991060,2985,2985,2985,2985,0
20250204,164200,5972991060,2985,2985,2985,2985,0
20250204,164100,5972991060,2985,2985,2985,2985,0
20250204,164000,5972991060,2985,2985,2985,2985,0
20250204,163900,5972991060,2985,2985,2985,2985,0
20250204,163800,5972991060,2985,2985,2985,2985,0
20250204,163700,5972991060,2985,2985,2985,2985,0
20250204,163600,5972991060,2985,2985,2985,2985,0
20250204,163500,5972991060,2985,2985,2985,2985,0
20250204,163400,5972991060,2985,2985,2985,2985,0
20250204,163300,5972991060,2985,2985,2985,2985,0
20250204,163200,5972991060,2985,2985,2985,2985,0
20250204,163100,5972991060,2985,2985,2985,2985,0
20250204,163000,5972991060,2985,2985,2985,2985,0
20250204,162900,5972991060,2985,2985,2985,2985,0
20250204,162800,5972991060,2985,2985,2985,2985,0
20250204,162700,5972991060,2985,2985,2985,2985,0
20250204,162600,5972991060,2985,2985,2985,2985,0
20250204,162500,5972991060,2985,2985,2985,2985,0
20250204,162400,5972991060,2985,2985,2985,2985,0
20250204,162300,5972991060,2985,2985,2985,2985,0
20250204,162200,5972991060,2985,2985,2985,2985,0
20250204,162100,5972991060,2985,2985,2985,2985,0
20250204,162000,5972991060,2985,2985,2985,2985,0
20250204,161900,5972991060,2985,2985,2985,2985,22674
20250204,161800,5972991060,2985,2985,2985,2985,0
20250204,161700,5972991060,2985,2985,2985,2985,0
20250204,161600,5972991060,2985,2985,2985,2985,0
20250204,161500,5972991060,2985,2985,2985,2985,0
20250204,161400,5972991060,2985,2985,2985,2985,0
20250204,161300,5972991060,2985,2985,2985,2985,0
20250204,161200,5972991060,2985,2985,2985,2985,0
20250204,161100,5972991060,2985,2985,2985,2985,0
20250204,161000,5972991060,2985,2985,2985,2985,0
20250204,160900,5972991060,2985,2985,2985,2985,0
20250204,160800,5972991060,2985,2985,2985,2985,0
20250204,160700,5972991060,2985,2985,2985,2985,0
20250204,160600,5972991060,2985,2985,2985,2985,0
20250204,160500,5972991060,2985,2985,2985,2985,0
20250204,160400,5972991060,2985,2985,2985,2985,0
20250204,160300,5972991060,2985,2985,2985,2985,0
20250204,160200,5972991060,2985,2985,2985,2985,0
20250204,160100,5972991060,2985,2985,2985,2985,0
20250204,160000,5972991060,2985,2985,2985,2985,0
20250204,155900,5972991060,2985,2985,2985,2985,0
20250204,155800,5972991060,2985,2985,2985,2985,0
20250204,155700,5972991060,2985,2985,2985,2985,0
20250204,155600,5972991060,2985,2985,2985,2985,0
20250204,155500,5972991060,2985,2985,2985,2985,0
20250204,155400,5972991060,2985,2985,2985,2985,0
20250204,155300,5972991060,2985,2985,2985,2985,0
20250204,155200,5972991060,2985,2985,2985,2985,0
20250204,155100,5972991060,2985,2985,2985,2985,0
20250204,155000,5972991060,2985,2985,2985,2985,0
20250204,154900,5972991060,2985,2985,2985,2985,22674
20250204,154800,5972991060,2985,2985,2985,2985,0
20250204,154700,5972991060,2985,2985,2985,2985,0
20250204,154600,5972991060,2985,2985,2985,2985,0
20250204,154500,5972991060,2985,2985,2985,2985,0
20250204,154400,5972991060,2985,2985,2985,2985,0
20250204,154300,5972991060,2985,2985,2985,2985,0
20250204,154200,5972991060,2985,2985,2985,2985,0
20250204,154100,5972991060,2985,2985,2985,2985,0
20250204,154000,5972991060,2985,2985,2985,2985,0
20250204,153900,5972991060,2985,2985,2985,2985,0
20250204,153800,5972991060,2985,2985,2985,2985,0
20250204,153700,5972991060,2985,2985,2985,2985,0
20250204,153600,5972991060,2985,2985,2985,2985,0
20250204,153500,5972991060,2985,2985,2985,2985,0
20250204,153400,5972991060,2985,2985,2985,2985,0
20250204,153300,5972991060,2985,2985,2985,2985,0
20250204,153200,5972991060,2985,2985,2985,2985,0
20250204,153100,5972991060,2985,2985,2985,2985,0
20250204,153000,5972991060,2985,2985,2985,2985,22674
20250204,152900,5905309170,2985,2985,2985,2985,0
20250204,152800,5905309170,2985,2985,2985,2985,0
20250204,152700,5905309170,2985,2985,2985,2985,0
20250204,152600,5905309170,2985,2985,2985,2985,0
20250204,152500,5905309170,2985,2985,2985,2985,0
20250204,152400,5905309170,2985,2985,2985,2985,0
20250204,152300,5905309170,2985,2985,2985,2985,0
20250204,152200,5905309170,2985,2985,2985,2985,0
20250204,152100,5905309170,2985,2985,2985,2985,0
20250204,152000,5905309170,2985,2985,2985,2985,0
20250204,151900,5905309170,2985,2980,2985,2980,4386
20250204,151800,5892218775,2980,2980,2980,2980,2502
20250204,151700,5884762815,2980,2970,2985,2970,10128
20250204,151600,5854591405,2975,2970,2975,2970,974
20250204,151500,5851698615,2970,2970,2975,2970,1378
20250204,151400,5847604255,2970,2970,2975,2970,3889
20250204,151300,5836053915,2970,2975,2975,2970,2860
20250204,151200,5827555915,2970,2970,2975,2970,2636
20250204,151100,5819726980,2970,2975,2975,2970,1849
20250204,151000,5814233380,2970,2970,2975,2970,549
20250204,150900,5812601335,2970,2975,2975,2970,2861
20250204,150800,5804098140,2965,2970,2975,2965,6288
20250204,150700,5785446990,2975,2975,2975,2965,3285
20250204,150600,5775693615,2975,2975,2980,2970,7210
20250204,150500,5754255910,2970,2975,2975,2970,584
20250204,150400,5752518690,2970,2980,2980,2970,11164
20250204,150300,5719308270,2980,2975,2980,2960,15105
20250204,150200,5674478505,2975,2975,2975,2970,2684
20250204,150100,5666499505,2980,2970,2980,2970,2285
20250204,150000,5659705025,2970,2975,2980,2970,3354
20250204,145900,5649739490,2980,2975,2980,2970,18727
20250204,145800,5594035515,2985,2985,2985,2975,16535
20250204,145700,5544763240,2980,2980,2980,2980,5647
20250204,145600,5527935180,2980,2985,2985,2980,2455
20250204,145500,5520615020,2980,2985,2985,2980,1313
20250204,145400,5516699215,2985,2980,2985,2980,2530
20250204,145300,5509148665,2985,2980,2985,2975,510
20250204,145200,5507630510,2980,2980,2980,2980,444
20250204,145100,5506307390,2980,2985,2985,2980,1416
20250204,145000,5502082680,2985,2975,2985,2975,1084
20250204,144900,5498857760,2975,2980,2980,2975,7921
20250204,144800,5475292735,2980,2985,2985,2975,1500
20250204,144700,5470824130,2980,2980,2985,2980,4528
20250204,144600,5457330590,2980,2985,2985,2980,390
20250204,144500,5456166940,2985,2985,2990,2985,868
20250204,144400,5453575885,2980,2985,2985,2980,4325
20250204,144300,5440683265,2985,2980,2985,2980,3665
20250204,144200,5429749910,2985,2980,2985,2980,4070
20250204,144100,5417621280,2980,2980,2985,2980,5699
20250204,144000,5400621080,2980,2980,2980,2970,1366
20250204,143900,5396562530,2980,2980,2980,2970,14642
20250204,143800,5352986185,2980,2975,2985,2975,7783
20250204,143700,5329797380,2975,2985,2985,2965,14815
20250204,143600,5285722620,2985,2990,2990,2985,2563
20250204,143500,5278072025,2990,2985,2990,2985,2450
20250204,143400,5270758600,2985,2990,2990,2985,2658
20250204,143300,5262816370,2990,2995,2995,2985,1252
20250204,143200,5259070870,3000,3015,3015,2990,8873
20250204,143100,5232414165,3020,2980,3020,2980,69245
20250204,143000,5024494950,2985,2985,2985,2985,1116
20250204,142900,5021163690,2985,2985,2990,2985,3356
20250204,142800,5011135265,2985,2975,2995,2975,72488
20250204,142700,4794882820,2975,2965,2980,2965,13807
20250204,142600,4753844790,2965,2960,2965,2960,6642
20250204,142500,4734153915,2960,2965,2965,2960,1420
20250204,142400,4729949615,2965,2955,2965,2955,6526
20250204,142300,4710622800,2955,2950,2955,2950,2111
20250204,142200,4704394845,2950,2950,2960,2950,7676
20250204,142100,4681734700,2955,2955,2955,2955,1331
20250204,142000,4677801595,2955,2960,2960,2950,13594
20250204,141900,4637630255,2965,2965,2965,2965,7539
20250204,141800,4615277120,2970,2960,2970,2960,8966
20250204,141700,4588697695,2960,2950,2960,2950,9324
20250204,141600,4561143655,2955,2955,2960,2950,6088
20250204,141500,4543153660,2955,2960,2960,2955,17418
20250204,141400,4491605375,2965,2960,2965,2960,6187
20250204,141300,4473268570,2965,2965,2965,2965,2100
20250204,141200,4467042070,2970,2965,2970,2960,6084
20250204,141100,4449023765,2960,2965,2965,2960,5224
20250204,141000,4433551605,2965,2965,2965,2965,3813
20250204,140900,4422246060,2965,2970,2970,2965,1336
20250204,140800,4418279745,2970,2965,2970,2965,51
20250204,140700,4418128280,2965,2970,2970,2965,9300
20250204,140600,4390549445,2970,2970,2980,2970,1034
20250204,140500,4387470905,2980,2975,2980,2970,676
20250204,140400,4385458925,2965,2975,2975,2965,6154
20250204,140300,4367183745,2975,2975,2975,2975,43
20250204,140200,4367055820,2975,2975,2975,2975,500
20250204,140100,4365568320,2975,2975,2975,2975,61
20250204,140000,4365386845,2975,2975,2980,2975,162
20250204,135900,4364904880,2975,2975,2980,2970,1622
20250204,135800,4360081425,2975,2980,2980,2975,20
20250204,135700,4360021875,2980,2970,2980,2970,4784
20250204,135600,4345796965,2975,2980,2980,2975,2567
20250204,135500,4338160050,2980,2975,2980,2975,1064
20250204,135400,4334994560,2980,2965,2985,2965,6940
20250204,135300,4314297705,2965,2980,2980,2965,70502
20250204,135200,4105207730,2975,2980,2980,2975,14
20250204,135100,4105166060,2980,2975,2980,2975,1329
20250204,135000,4101211480,2975,2980,2980,2975,17
20250204,134900,4101160825,2975,2975,2980,2975,3788
20250204,134800,4089881515,2975,2970,2975,2970,152
20250204,134700,4089429570,2970,2970,2970,2970,134
20250204,134600,4089031590,2975,2970,2975,2970,1316
20250204,134500,4085122990,2975,2970,2975,2970,141
20250204,134400,4084704215,2970,2970,2970,2970,121
20250204,134300,4084344845,2975,2975,2975,2975,225
20250204,134200,4083675470,2975,2975,2975,2975,752
20250204,134100,4081438270,2970,2975,2975,2970,172
20250204,134000,4080926935,2975,2975,2975,2970,1742
20250204,133900,4075744495,2975,2975,2975,2975,201
20250204,133800,4075146520,2970,2970,2970,2970,19081
20250204,133700,4018475950,2970,2965,2975,2965,17503
20250204,133600,3966529030,2965,2970,2975,2965,3623
20250204,133500,3955769465,2975,2975,2975,2970,2317
20250204,133400,3948887485,2975,2975,2975,2970,1114
20250204,133300,3945578835,2975,2970,2975,2970,1077
20250204,133200,3942374785,2975,2970,2975,2970,659
20250204,133100,3940416370,2970,2975,2975,2970,388
20250204,133000,3939263820,2975,2970,2975,2970,4718
20250204,132900,3925251345,2970,2980,2980,2970,2675
20250204,132800,3917296170,2980,2975,2980,2970,5582
20250204,132700,3900714220,2975,2980,2980,2970,459
20250204,132600,3899348130,2980,2975,2980,2975,1196
20250204,132500,3895787550,2975,2975,2975,2975,23
20250204,132400,3895719125,2980,2975,2980,2975,1446
20250204,132300,3891416065,2980,2975,2980,2975,1002
20250204,132200,3888435110,2980,2975,2980,2975,4313
20250204,132100,3875603585,2975,2980,2980,2975,4445
20250204,132000,3862368110,2975,2980,2980,2975,879
20250204,131900,3859751390,2980,2980,2980,2975,265
20250204,131800,3858962840,2975,2975,2980,2975,810
20250204,131700,3856553065,2975,2970,2975,2970,4972
20250204,131600,3841785965,2975,2975,2975,2970,1135
20250204,131500,3838409590,2975,2970,2975,2970,1667
20250204,131400,3833453095,2975,2975,2975,2970,226
20250204,131300,3832781745,2975,2975,2975,2975,6
20250204,131200,3832763895,2970,2970,2970,2970,1100
20250204,131100,3829496895,2975,2970,2975,2970,1440
20250204,131000,3825219095,2975,2975,2975,2975,299
20250204,130900,3824329570,2980,2975,2980,2975,101
20250204,130800,3824028595,2980,2980,2980,2975,2499
20250204,130700,3816582575,2980,2980,2980,2980,498
20250204,130600,3815098535,2980,2980,2980,2980,1000
20250204,130500,3812118535,2980,2975,2980,2970,1215
20250204,130400,3808509640,2980,2975,2980,2975,1772
20250204,130300,3803237925,2975,2970,2975,2970,518
20250204,130200,3801699375,2965,2975,2975,2965,392
20250204,130100,3800534335,2975,2975,2975,2970,5534
20250204,130000,3784096160,2975,2975,2975,2975,810
20250204,125900,3781686410,2975,2975,2975,2975,875
20250204,125800,3779083285,2975,2975,2975,2975,891
20250204,125700,3776432560,2980,2975,2980,2975,131
20250204,125600,3776042830,2975,2970,2975,2970,6917
20250204,125500,3755467255,2970,2975,2975,2970,301
20250204,125400,3754573280,2970,2970,2970,2970,7208
20250204,125300,3733165520,2970,2970,2970,2970,220
20250204,125200,3732512120,2975,2970,2975,2970,611
20250204,125100,3730697440,2975,2975,2975,2970,577
20250204,125000,3728981920,2975,2970,2975,2970,331
20250204,124900,3727998845,2975,2970,2975,2970,912
20250204,124800,3725290195,2975,2975,2975,2975,102
20250204,124700,3724986745,2970,2975,2975,2970,4194
20250204,124600,3712530555,2970,2975,2975,2970,476
20250204,124500,3711115820,2975,2975,2975,2975,61
20250204,124400,3710934345,2975,2975,2975,2975,2070
20250204,124300,3704776095,2980,2980,2980,2980,4
20250204,124200,3704764175,2975,2985,2985,2975,1574
20250204,124100,3700073900,2985,2980,2985,2980,604
20250204,124000,3698273970,2985,2980,2985,2980,3970
20250204,123900,3686443335,2985,2985,2985,2985,374
20250204,123800,3685326945,2985,2985,2985,2985,100
20250204,123700,3685028445,2985,2980,2985,2980,1000
20250204,123600,3682044240,2980,2975,2980,2975,4054
20250204,123500,3669983570,2980,2975,2980,2975,766
20250204,123400,3667703390,2975,2975,2980,2975,1062
20250204,123300,3664543780,2980,2975,2980,2975,120
20250204,123200,3664186770,2980,2980,2980,2980,5
20250204,123100,3664171870,2980,2975,2980,2975,17
20250204,123000,3664121225,2985,2985,2985,2985,3
20250204,122900,3664112270,2985,2980,2985,2975,2236
20250204,122800,3657456650,2980,2980,2980,2975,985
20250204,122700,3654523850,2980,2980,2980,2980,823
20250204,122600,3652071310,2985,2980,2985,2980,955
20250204,122500,3649225325,2980,2980,2980,2980,2364
20250204,122400,3642180605,2980,2980,2980,2980,1302
20250204,122300,3638300645,2980,2985,2985,2980,1571
20250204,122200,3633617210,2985,2990,2990,2985,2833
20250204,122100,3625160360,2985,2980,2990,2980,2432
20250204,122000,3617898110,2990,2980,2990,2980,13968
20250204,121900,3576190625,2980,2980,2980,2980,55
20250204,121800,3576026725,2980,2975,2980,2975,153
20250204,121700,3575571000,2975,2975,2975,2975,248
20250204,121600,3574833200,2975,2975,2980,2975,27
20250204,121500,3574752855,2975,2970,2975,2970,543
20250204,121400,3573139395,2970,2980,2980,2970,4913
20250204,121300,3558538545,2980,2980,2980,2980,300
20250204,121200,3557644545,2980,2980,2980,2980,884
20250204,121100,3555010225,2980,2985,2985,2980,1135
20250204,121000,3551624420,2980,2980,2980,2980,231
20250204,120900,3550936040,2980,2985,2985,2980,2407
20250204,120800,3543762625,2985,2990,2990,2985,152059
20250204,120700,3089846320,2985,2990,2990,2985,25335
20250204,120600,3014154540,2985,2980,2990,2980,13253
20250204,120500,2974594475,2980,2980,2985,2975,16682
20250204,120400,2924882100,2980,2975,2980,2975,451
20250204,120300,2923540365,2975,2975,2980,2975,7010
20250204,120200,2902665015,2975,2965,2975,2965,13249
20250204,120100,2863316385,2965,2960,2965,2960,1547
20250204,120000,2858735150,2960,2960,2960,2960,910
20250204,115900,2856041550,2960,2960,2960,2960,624
20250204,115800,2854194510,2960,2960,2960,2960,5050
20250204,115700,2839246510,2960,2955,2960,2955,295
20250204,115600,2838374335,2955,2960,2960,2955,101
20250204,115500,2838075875,2955,2955,2955,2955,500
20250204,115400,2836598375,2955,2955,2955,2955,361
20250204,115300,2835531620,2955,2955,2955,2955,150
20250204,115200,2835088370,2950,2955,2960,2950,4106
20250204,115100,2822959990,2955,2955,2955,2955,1870
20250204,115000,2817434140,2960,2955,2960,2955,905
20250204,114900,2814759845,2960,2955,2960,2955,1756
20250204,114800,2809569855,2955,2960,2960,2955,25
20250204,114700,2809495920,2960,2955,2960,2955,136
20250204,114600,2809093920,2955,2955,2960,2955,1382
20250204,114500,2805010095,2955,2955,2955,2955,264
20250204,114400,2804229975,2955,2960,2960,2955,617
20250204,114300,2802403670,2960,2960,2960,2960,1506
20250204,114200,2797945910,2960,2955,2960,2955,843
20250204,114100,2795454840,2955,2955,2955,2955,150
20250204,114000,2795011590,2955,2955,2955,2955,825
20250204,113900,2792573715,2955,2955,2955,2955,703
20250204,113800,2790496350,2955,2955,2955,2955,493
20250204,113700,2789039535,2955,2955,2960,2955,11681
20250204,113600,2754522175,2960,2955,2960,2955,2237
20250204,113500,2747910330,2960,2955,2960,2955,151
20250204,113400,2747463375,2955,2960,2960,2955,2448
20250204,113300,2740219795,2960,2960,2960,2960,40
20250204,113200,2740101395,2960,2960,2960,2960,3079
20250204,113100,2730987555,2960,2960,2960,2955,793
20250204,113000,2728641025,2960,2960,2960,2960,210
20250204,112900,2728019425,2960,2960,2960,2960,0
20250204,112800,2728019425,2960,2960,2960,2960,21
20250204,112700,2727957265,2955,2955,2955,2955,2957
20250204,112600,2719219330,2955,2955,2955,2950,6366
20250204,112500,2700437800,2955,2950,2955,2950,2110
20250204,112400,2694202755,2955,2955,2955,2955,1073
20250204,112300,2691032040,2955,2950,2955,2950,4559
20250204,112200,2677573570,2955,2955,2955,2955,200
20250204,112100,2676982570,2955,2955,2955,2955,1
20250204,112000,2676979615,2950,2950,2950,2950,4252
20250204,111900,2664436215,2950,2955,2955,2950,2025
20250204,111800,2658460595,2950,2955,2955,2950,153
20250204,111700,2658009125,2955,2950,2955,2950,877
20250204,111600,2655421485,2960,2950,2960,2945,4505
20250204,111500,2642128375,2940,2950,2950,2940,607
20250204,111400,2640342060,2950,2950,2950,2950,40
20250204,111300,2640224060,2950,2950,2950,2950,601
20250204,111200,2638451110,2950,2950,2950,2940,9543
20250204,111100,2610380810,2945,2950,2950,2945,1746
20250204,111000,2605238795,2950,2950,2950,2950,732
20250204,110900,2603079395,2950,2950,2950,2950,634
20250204,110800,2601209095,2945,2945,2945,2945,1000
20250204,110700,2598264095,2950,2940,2950,2935,11023
20250204,110600,2565866350,2940,2950,2950,2940,3658
20250204,110500,2555096785,2945,2955,2960,2945,1236
20250204,110400,2551449585,2955,2945,2955,2945,10391
20250204,110300,2520822105,2940,2945,2945,2940,468
20250204,110200,2519446055,2950,2945,2950,2945,2608
20250204,110100,2511764255,2945,2945,2945,2945,23
20250204,110000,2511696520,2940,2935,2945,2935,1595
20250204,105900,2507013050,2935,2945,2945,2935,1523
20250204,105800,2502535755,2945,2950,2950,2945,4113
20250204,105700,2490417405,2945,2945,2945,2940,7239
20250204,105600,2469100060,2935,2940,2940,2935,8703
20250204,105500,2443518630,2940,2945,2950,2940,3405
20250204,105400,2433506395,2945,2945,2945,2940,4203
20250204,105300,2421134030,2950,2945,2950,2945,5904
20250204,105200,2403744230,2945,2940,2950,2940,1078
20250204,105100,2400566975,2950,2950,2950,2940,22962
20250204,105000,2332975670,2945,2950,2950,2945,2468
20250204,104900,2325702830,2950,2960,2960,2950,17886
20250204,104800,2272918170,2965,2960,2965,2955,12132
20250204,104700,2237059540,2960,2960,2960,2955,2514
20250204,104600,2229625260,2960,2965,2965,2960,3334
20250204,104500,2219756450,2965,2965,2965,2960,2801
20250204,104400,2211462735,2965,2960,2965,2960,1220
20250204,104300,2207850940,2965,2970,2970,2965,455
20250204,104200,2206501855,2965,2965,2965,2960,3321
20250204,104100,2196655275,2955,2965,2970,2955,3067
20250204,104000,2187580425,2965,2965,2965,2955,8414
20250204,103900,2162664985,2960,2960,2965,2960,3964
20250204,103800,2150930025,2965,2965,2965,2960,2759
20250204,103700,2142754590,2965,2965,2970,2965,4141
20250204,103600,2130467880,2970,2970,2970,2965,1527
20250204,103500,2125933440,2965,2975,2975,2965,1881
20250204,103400,2120349925,2975,2975,2975,2970,1469
20250204,103300,2115984980,2970,2980,2980,2970,9885
20250204,103200,2086608100,2980,2975,2980,2975,989
20250204,103100,2083665315,2980,2980,2980,2975,2753
20250204,103000,2075464700,2975,2985,2985,2975,13833
20250204,102900,2034251540,2980,2985,2990,2980,8232
20250204,102800,2009700390,2985,2985,2985,2985,1305
20250204,102700,2005804965,2985,2985,2985,2980,370
20250204,102600,2004701355,2985,2980,2985,2980,69
20250204,102500,2004495565,2980,2980,2980,2975,1208
20250204,102400,2000896025,2980,2980,2980,2980,7271
20250204,102300,1979228445,2980,2980,2980,2975,304
20250204,102200,1978322805,2980,2985,2985,2980,326
20250204,102100,1977350825,2985,2980,2985,2980,687
20250204,102000,1975301800,2980,2980,2980,2975,2759
20250204,101900,1967080980,2980,2980,2980,2975,690
20250204,101800,1965025025,2980,2980,2980,2975,1365
20250204,101700,1960962340,2975,2980,2980,2975,345
20250204,101600,1959934290,2980,2975,2980,2975,1625
20250204,101500,1955099385,2980,2980,2980,2975,489
20250204,101400,1953643535,2975,2980,2980,2975,2013
20250204,101300,1947644800,2980,2980,2980,2975,3442
20250204,101200,1937404300,2975,2975,2980,2975,763
20250204,101100,1935134180,2975,2980,2980,2975,2646
20250204,101000,1927249760,2980,2975,2980,2970,3473
20250204,100900,1916917575,2975,2970,2975,2965,1277
20250204,100800,1913125605,2970,2965,2970,2965,2510
20250204,100700,1905680435,2960,2965,2965,2960,3003
20250204,100600,1896785080,2965,2970,2970,2965,2145
20250204,100500,1890417780,2970,2980,2980,2970,8384
20250204,100400,1865497630,2980,2970,2980,2970,5776
20250204,100300,1848327435,2975,2975,2975,2960,12685
20250204,100200,1810714055,2975,2980,2985,2975,14816
20250204,100100,1766617320,2985,2980,2985,2980,987
20250204,100000,1763675745,2980,2975,2985,2975,517
20250204,095900,1762132565,2975,2980,2980,2975,1050
20250204,095800,1759003670,2985,2985,2985,2980,1619
20250204,095700,1754178970,2985,2980,2985,2980,1324
20250204,095600,1750229375,2980,2980,2980,2975,3530
20250204,095500,1739710035,2980,2980,2990,2980,4123
20250204,095400,1727409090,2980,2980,2980,2980,6891
20250204,095300,1706873910,2985,2985,2985,2985,2506
20250204,095200,1699393500,2985,2980,2985,2980,1500
20250204,095100,1694923250,2980,2990,2990,2980,4905
20250204,095000,1680300160,2990,2985,2995,2985,5206
20250204,094900,1664747085,2990,2985,2990,2980,14278
20250204,094800,1622102725,2985,2985,2990,2985,1121
20250204,094700,1618754670,2990,2980,2990,2980,7702
20250204,094600,1595750595,2990,2990,2990,2980,7756
20250204,094500,1572588320,2990,2985,2990,2985,5731
20250204,094400,1555474210,2985,2980,2985,2980,3877
20250204,094300,1543910925,2980,2975,2985,2970,8281
20250204,094200,1519222535,2975,2970,2980,2970,7950
20250204,094100,1495576945,2975,2965,2975,2965,6772
20250204,094000,1475463575,2960,2965,2970,2960,8928
20250204,093900,1449014915,2965,2970,2970,2960,6310
20250204,093800,1430300260,2970,2950,3030,2940,89513
20250204,093700,1163346930,2950,2945,2950,2945,5528
20250204,093600,1147048465,2940,2945,2945,2940,423
20250204,093500,1145802835,2940,2940,2945,2940,2313
20250204,093400,1139001110,2940,2940,2940,2935,10145
20250204,093300,1109186735,2940,2945,2945,2940,525
20250204,093200,1107643225,2935,2950,2955,2935,8183
20250204,093100,1083541635,2955,2960,2960,2955,3923
20250204,093000,1071946270,2960,2945,2960,2945,26857
20250204,092900,992604515,2945,2945,2945,2940,3021
20250204,092800,983714995,2945,2945,2945,2935,5699
20250204,092700,966959890,2945,2940,2955,2940,20867
20250204,092600,905475400,2940,2935,2940,2935,3959
20250204,092500,893855615,2935,2925,2935,2920,11022
20250204,092400,861624080,2930,2925,2940,2925,13646
20250204,092300,821647520,2925,2925,2925,2920,3655
20250204,092200,810956800,2925,2925,2925,2920,4543
20250204,092100,797675360,2925,2915,2925,2915,12134
20250204,092000,762227085,2915,2920,2920,2915,6266
20250204,091900,743947145,2920,2915,2920,2915,8129
20250204,091800,720227975,2920,2915,2920,2915,1200
20250204,091700,716729920,2915,2915,2920,2905,15964
20250204,091600,670261750,2915,2915,2915,2910,8509
20250204,091500,645486550,2915,2920,2920,2910,4795
20250204,091400,631531175,2915,2920,2920,2910,3894
20250204,091300,620175365,2920,2920,2920,2915,8779
20250204,091200,594566265,2915,2910,2925,2905,25829
20250204,091100,519251905,2910,2910,2910,2905,17346
20250204,091000,468805760,2910,2920,2920,2905,18829
20250204,090900,413949120,2920,2925,2925,2920,5298
20250204,090800,398467890,2920,2920,2925,2915,9259
20250204,090700,371433510,2920,2915,2925,2915,6468
20250204,090600,352551245,2915,2915,2920,2910,5123
20250204,090500,337616730,2910,2915,2915,2905,7685
20250204,090400,315247710,2905,2910,2925,2905,13219
20250204,090300,276816060,2910,2925,2925,2905,30395
20250204,090200,188332780,2925,2945,2945,2915,19561
20250204,090100,131011645,2940,2940,2945,2910,15514
20250204,090000,85624955,2940,2910,2950,2910,29327