stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,205700,4358884195,2945,2945,2945,2945,19606
20250205,205600,4358884195,2945,2945,2945,2945,0
20250205,205500,4358884195,2945,2945,2945,2945,0
20250205,205400,4358884195,2945,2945,2945,2945,0
20250205,205300,4358884195,2945,2945,2945,2945,0
20250205,205200,4358884195,2945,2945,2945,2945,0
20250205,205100,4358884195,2945,2945,2945,2945,0
20250205,205000,4358884195,2945,2945,2945,2945,0
20250205,204900,4358884195,2945,2945,2945,2945,0
20250205,204800,4358884195,2945,2945,2945,2945,0
20250205,204700,4358884195,2945,2945,2945,2945,0
20250205,204600,4358884195,2945,2945,2945,2945,0
20250205,204500,4358884195,2945,2945,2945,2945,0
20250205,204400,4358884195,2945,2945,2945,2945,0
20250205,204300,4358884195,2945,2945,2945,2945,0
20250205,204200,4358884195,2945,2945,2945,2945,0
20250205,204100,4358884195,2945,2945,2945,2945,0
20250205,204000,4358884195,2945,2945,2945,2945,0
20250205,203900,4358884195,2945,2945,2945,2945,0
20250205,203800,4358884195,2945,2945,2945,2945,0
20250205,203700,4358884195,2945,2945,2945,2945,0
20250205,203600,4358884195,2945,2945,2945,2945,0
20250205,203500,4358884195,2945,2945,2945,2945,0
20250205,203400,4358884195,2945,2945,2945,2945,0
20250205,203300,4358884195,2945,2945,2945,2945,0
20250205,203200,4358884195,2945,2945,2945,2945,0
20250205,203100,4358884195,2945,2945,2945,2945,0
20250205,203000,4358884195,2945,2945,2945,2945,0
20250205,202900,4358884195,2945,2945,2945,2945,0
20250205,202800,4358884195,2945,2945,2945,2945,0
20250205,202700,4358884195,2945,2945,2945,2945,19606
20250205,202600,4358884195,2945,2945,2945,2945,0
20250205,202500,4358884195,2945,2945,2945,2945,0
20250205,202400,4358884195,2945,2945,2945,2945,0
20250205,202300,4358884195,2945,2945,2945,2945,0
20250205,202200,4358884195,2945,2945,2945,2945,0
20250205,202100,4358884195,2945,2945,2945,2945,0
20250205,202000,4358884195,2945,2945,2945,2945,0
20250205,201900,4358884195,2945,2945,2945,2945,0
20250205,201800,4358884195,2945,2945,2945,2945,0
20250205,201700,4358884195,2945,2945,2945,2945,0
20250205,201600,4358884195,2945,2945,2945,2945,0
20250205,201500,4358884195,2945,2945,2945,2945,0
20250205,201400,4358884195,2945,2945,2945,2945,0
20250205,201300,4358884195,2945,2945,2945,2945,0
20250205,201200,4358884195,2945,2945,2945,2945,0
20250205,201100,4358884195,2945,2945,2945,2945,0
20250205,201000,4358884195,2945,2945,2945,2945,0
20250205,200900,4358884195,2945,2945,2945,2945,0
20250205,200800,4358884195,2945,2945,2945,2945,0
20250205,200700,4358884195,2945,2945,2945,2945,0
20250205,200600,4358884195,2945,2945,2945,2945,0
20250205,200500,4358884195,2945,2945,2945,2945,0
20250205,200400,4358884195,2945,2945,2945,2945,0
20250205,200300,4358884195,2945,2945,2945,2945,0
20250205,200200,4358884195,2945,2945,2945,2945,0
20250205,200100,4358884195,2945,2945,2945,2945,0
20250205,200000,4358884195,2945,2945,2945,2945,0
20250205,195900,4358884195,2945,2945,2945,2945,0
20250205,195800,4358884195,2945,2945,2945,2945,0
20250205,195700,4358884195,2945,2945,2945,2945,19606
20250205,195600,4358884195,2945,2945,2945,2945,0
20250205,195500,4358884195,2945,2945,2945,2945,0
20250205,195400,4358884195,2945,2945,2945,2945,0
20250205,195300,4358884195,2945,2945,2945,2945,0
20250205,195200,4358884195,2945,2945,2945,2945,0
20250205,195100,4358884195,2945,2945,2945,2945,0
20250205,195000,4358884195,2945,2945,2945,2945,0
20250205,194900,4358884195,2945,2945,2945,2945,0
20250205,194800,4358884195,2945,2945,2945,2945,0
20250205,194700,4358884195,2945,2945,2945,2945,0
20250205,194600,4358884195,2945,2945,2945,2945,0
20250205,194500,4358884195,2945,2945,2945,2945,0
20250205,194400,4358884195,2945,2945,2945,2945,0
20250205,194300,4358884195,2945,2945,2945,2945,0
20250205,194200,4358884195,2945,2945,2945,2945,0
20250205,194100,4358884195,2945,2945,2945,2945,0
20250205,194000,4358884195,2945,2945,2945,2945,0
20250205,193900,4358884195,2945,2945,2945,2945,0
20250205,193800,4358884195,2945,2945,2945,2945,0
20250205,193700,4358884195,2945,2945,2945,2945,0
20250205,193600,4358884195,2945,2945,2945,2945,0
20250205,193500,4358884195,2945,2945,2945,2945,0
20250205,193400,4358884195,2945,2945,2945,2945,0
20250205,193300,4358884195,2945,2945,2945,2945,0
20250205,193200,4358884195,2945,2945,2945,2945,0
20250205,193100,4358884195,2945,2945,2945,2945,0
20250205,193000,4358884195,2945,2945,2945,2945,0
20250205,192900,4358884195,2945,2945,2945,2945,0
20250205,192800,4358884195,2945,2945,2945,2945,0
20250205,192700,4358884195,2945,2945,2945,2945,19606
20250205,192600,4358884195,2945,2945,2945,2945,0
20250205,192500,4358884195,2945,2945,2945,2945,0
20250205,192400,4358884195,2945,2945,2945,2945,0
20250205,192300,4358884195,2945,2945,2945,2945,0
20250205,192200,4358884195,2945,2945,2945,2945,0
20250205,192100,4358884195,2945,2945,2945,2945,0
20250205,192000,4358884195,2945,2945,2945,2945,0
20250205,191900,4358884195,2945,2945,2945,2945,0
20250205,191800,4358884195,2945,2945,2945,2945,0
20250205,191700,4358884195,2945,2945,2945,2945,0
20250205,191600,4358884195,2945,2945,2945,2945,0
20250205,191500,4358884195,2945,2945,2945,2945,0
20250205,191400,4358884195,2945,2945,2945,2945,0
20250205,191300,4358884195,2945,2945,2945,2945,0
20250205,191200,4358884195,2945,2945,2945,2945,0
20250205,191100,4358884195,2945,2945,2945,2945,0
20250205,191000,4358884195,2945,2945,2945,2945,0
20250205,190900,4358884195,2945,2945,2945,2945,0
20250205,190800,4358884195,2945,2945,2945,2945,0
20250205,190700,4358884195,2945,2945,2945,2945,0
20250205,190600,4358884195,2945,2945,2945,2945,0
20250205,190500,4358884195,2945,2945,2945,2945,0
20250205,190400,4358884195,2945,2945,2945,2945,0
20250205,190300,4358884195,2945,2945,2945,2945,0
20250205,190200,4358884195,2945,2945,2945,2945,0
20250205,190100,4358884195,2945,2945,2945,2945,0
20250205,190000,4358884195,2945,2945,2945,2945,0
20250205,185900,4358884195,2945,2945,2945,2945,0
20250205,185800,4358884195,2945,2945,2945,2945,0
20250205,185700,4358884195,2945,2945,2945,2945,19606
20250205,185600,4358884195,2945,2945,2945,2945,0
20250205,185500,4358884195,2945,2945,2945,2945,0
20250205,185400,4358884195,2945,2945,2945,2945,0
20250205,185300,4358884195,2945,2945,2945,2945,0
20250205,185200,4358884195,2945,2945,2945,2945,0
20250205,185100,4358884195,2945,2945,2945,2945,0
20250205,185000,4358884195,2945,2945,2945,2945,0
20250205,184900,4358884195,2945,2945,2945,2945,0
20250205,184800,4358884195,2945,2945,2945,2945,0
20250205,184700,4358884195,2945,2945,2945,2945,0
20250205,184600,4358884195,2945,2945,2945,2945,0
20250205,184500,4358884195,2945,2945,2945,2945,0
20250205,184400,4358884195,2945,2945,2945,2945,0
20250205,184300,4358884195,2945,2945,2945,2945,0
20250205,184200,4358884195,2945,2945,2945,2945,0
20250205,184100,4358884195,2945,2945,2945,2945,0
20250205,184000,4358884195,2945,2945,2945,2945,0
20250205,183900,4358884195,2945,2945,2945,2945,0
20250205,183800,4358884195,2945,2945,2945,2945,0
20250205,183700,4358884195,2945,2945,2945,2945,0
20250205,183600,4358884195,2945,2945,2945,2945,0
20250205,183500,4358884195,2945,2945,2945,2945,0
20250205,183400,4358884195,2945,2945,2945,2945,0
20250205,183300,4358884195,2945,2945,2945,2945,0
20250205,183200,4358884195,2945,2945,2945,2945,0
20250205,183100,4358884195,2945,2945,2945,2945,0
20250205,183000,4358884195,2945,2945,2945,2945,0
20250205,182900,4358884195,2945,2945,2945,2945,0
20250205,182800,4358884195,2945,2945,2945,2945,0
20250205,182700,4358884195,2945,2945,2945,2945,19606
20250205,182600,4358884195,2945,2945,2945,2945,0
20250205,182500,4358884195,2945,2945,2945,2945,0
20250205,182400,4358884195,2945,2945,2945,2945,0
20250205,182300,4358884195,2945,2945,2945,2945,0
20250205,182200,4358884195,2945,2945,2945,2945,0
20250205,182100,4358884195,2945,2945,2945,2945,0
20250205,182000,4358884195,2945,2945,2945,2945,0
20250205,181900,4358884195,2945,2945,2945,2945,0
20250205,181800,4358884195,2945,2945,2945,2945,0
20250205,181700,4358884195,2945,2945,2945,2945,0
20250205,181600,4358884195,2945,2945,2945,2945,0
20250205,181500,4358884195,2945,2945,2945,2945,0
20250205,181400,4358884195,2945,2945,2945,2945,0
20250205,181300,4358884195,2945,2945,2945,2945,0
20250205,181200,4358884195,2945,2945,2945,2945,0
20250205,181100,4358884195,2945,2945,2945,2945,0
20250205,181000,4358884195,2945,2945,2945,2945,0
20250205,180900,4358884195,2945,2945,2945,2945,0
20250205,180800,4358884195,2945,2945,2945,2945,0
20250205,180700,4358884195,2945,2945,2945,2945,0
20250205,180600,4358884195,2945,2945,2945,2945,0
20250205,180500,4358884195,2945,2945,2945,2945,0
20250205,180400,4358884195,2945,2945,2945,2945,0
20250205,180300,4358884195,2945,2945,2945,2945,0
20250205,180200,4358884195,2945,2945,2945,2945,0
20250205,180100,4358884195,2945,2945,2945,2945,0
20250205,180000,4358884195,2945,2945,2945,2945,0
20250205,175900,4358884195,2945,2945,2945,2945,0
20250205,175800,4358884195,2945,2945,2945,2945,0
20250205,175700,4358884195,2945,2945,2945,2945,19606
20250205,175600,4358884195,2945,2945,2945,2945,0
20250205,175500,4358884195,2945,2945,2945,2945,0
20250205,175400,4358884195,2945,2945,2945,2945,0
20250205,175300,4358884195,2945,2945,2945,2945,0
20250205,175200,4358884195,2945,2945,2945,2945,0
20250205,175100,4358884195,2945,2945,2945,2945,0
20250205,175000,4358884195,2945,2945,2945,2945,0
20250205,174900,4358884195,2945,2945,2945,2945,0
20250205,174800,4358884195,2945,2945,2945,2945,0
20250205,174700,4358884195,2945,2945,2945,2945,0
20250205,174600,4358884195,2945,2945,2945,2945,0
20250205,174500,4358884195,2945,2945,2945,2945,0
20250205,174400,4358884195,2945,2945,2945,2945,0
20250205,174300,4358884195,2945,2945,2945,2945,0
20250205,174200,4358884195,2945,2945,2945,2945,0
20250205,174100,4358884195,2945,2945,2945,2945,0
20250205,174000,4358884195,2945,2945,2945,2945,0
20250205,173900,4358884195,2945,2945,2945,2945,0
20250205,173800,4358884195,2945,2945,2945,2945,0
20250205,173700,4358884195,2945,2945,2945,2945,0
20250205,173600,4358884195,2945,2945,2945,2945,0
20250205,173500,4358884195,2945,2945,2945,2945,0
20250205,173400,4358884195,2945,2945,2945,2945,0
20250205,173300,4358884195,2945,2945,2945,2945,0
20250205,173200,4358884195,2945,2945,2945,2945,0
20250205,173100,4358884195,2945,2945,2945,2945,0
20250205,173000,4358884195,2945,2945,2945,2945,0
20250205,172900,4358884195,2945,2945,2945,2945,0
20250205,172800,4358884195,2945,2945,2945,2945,0
20250205,172700,4358884195,2945,2945,2945,2945,19606
20250205,172600,4358884195,2945,2945,2945,2945,0
20250205,172500,4358884195,2945,2945,2945,2945,0
20250205,172400,4358884195,2945,2945,2945,2945,0
20250205,172300,4358884195,2945,2945,2945,2945,0
20250205,172200,4358884195,2945,2945,2945,2945,0
20250205,172100,4358884195,2945,2945,2945,2945,0
20250205,172000,4358884195,2945,2945,2945,2945,0
20250205,171900,4358884195,2945,2945,2945,2945,0
20250205,171800,4358884195,2945,2945,2945,2945,0
20250205,171700,4358884195,2945,2945,2945,2945,0
20250205,171600,4358884195,2945,2945,2945,2945,0
20250205,171500,4358884195,2945,2945,2945,2945,0
20250205,171400,4358884195,2945,2945,2945,2945,0
20250205,171300,4358884195,2945,2945,2945,2945,0
20250205,171200,4358884195,2945,2945,2945,2945,0
20250205,171100,4358884195,2945,2945,2945,2945,0
20250205,171000,4358884195,2945,2945,2945,2945,0
20250205,170900,4358884195,2945,2945,2945,2945,0
20250205,170800,4358884195,2945,2945,2945,2945,0
20250205,170700,4358884195,2945,2945,2945,2945,0
20250205,170600,4358884195,2945,2945,2945,2945,0
20250205,170500,4358884195,2945,2945,2945,2945,0
20250205,170400,4358884195,2945,2945,2945,2945,0
20250205,170300,4358884195,2945,2945,2945,2945,0
20250205,170200,4358884195,2945,2945,2945,2945,0
20250205,170100,4358884195,2945,2945,2945,2945,0
20250205,170000,4358884195,2945,2945,2945,2945,0
20250205,165900,4358884195,2945,2945,2945,2945,0
20250205,165800,4358884195,2945,2945,2945,2945,0
20250205,165700,4358884195,2945,2945,2945,2945,19606
20250205,165600,4358884195,2945,2945,2945,2945,0
20250205,165500,4358884195,2945,2945,2945,2945,0
20250205,165400,4358884195,2945,2945,2945,2945,0
20250205,165300,4358884195,2945,2945,2945,2945,0
20250205,165200,4358884195,2945,2945,2945,2945,0
20250205,165100,4358884195,2945,2945,2945,2945,0
20250205,165000,4358884195,2945,2945,2945,2945,0
20250205,164900,4358884195,2945,2945,2945,2945,0
20250205,164800,4358884195,2945,2945,2945,2945,0
20250205,164700,4358884195,2945,2945,2945,2945,0
20250205,164600,4358884195,2945,2945,2945,2945,0
20250205,164500,4358884195,2945,2945,2945,2945,0
20250205,164400,4358884195,2945,2945,2945,2945,0
20250205,164300,4358884195,2945,2945,2945,2945,0
20250205,164200,4358884195,2945,2945,2945,2945,0
20250205,164100,4358884195,2945,2945,2945,2945,0
20250205,164000,4358884195,2945,2945,2945,2945,0
20250205,163900,4358884195,2945,2945,2945,2945,0
20250205,163800,4358884195,2945,2945,2945,2945,0
20250205,163700,4358884195,2945,2945,2945,2945,0
20250205,163600,4358884195,2945,2945,2945,2945,0
20250205,163500,4358884195,2945,2945,2945,2945,0
20250205,163400,4358884195,2945,2945,2945,2945,0
20250205,163300,4358884195,2945,2945,2945,2945,0
20250205,163200,4358884195,2945,2945,2945,2945,0
20250205,163100,4358884195,2945,2945,2945,2945,0
20250205,163000,4358884195,2945,2945,2945,2945,0
20250205,162900,4358884195,2945,2945,2945,2945,0
20250205,162800,4358884195,2945,2945,2945,2945,0
20250205,162700,4358884195,2945,2945,2945,2945,19606
20250205,162600,4358884195,2945,2945,2945,2945,0
20250205,162500,4358884195,2945,2945,2945,2945,0
20250205,162400,4358884195,2945,2945,2945,2945,0
20250205,162300,4358884195,2945,2945,2945,2945,0
20250205,162200,4358884195,2945,2945,2945,2945,0
20250205,162100,4358884195,2945,2945,2945,2945,0
20250205,162000,4358884195,2945,2945,2945,2945,0
20250205,161900,4358884195,2945,2945,2945,2945,0
20250205,161800,4358884195,2945,2945,2945,2945,0
20250205,161700,4358884195,2945,2945,2945,2945,0
20250205,161600,4358884195,2945,2945,2945,2945,0
20250205,161500,4358884195,2945,2945,2945,2945,0
20250205,161400,4358884195,2945,2945,2945,2945,0
20250205,161300,4358884195,2945,2945,2945,2945,0
20250205,161200,4358884195,2945,2945,2945,2945,0
20250205,161100,4358884195,2945,2945,2945,2945,0
20250205,161000,4358884195,2945,2945,2945,2945,0
20250205,160900,4358884195,2945,2945,2945,2945,0
20250205,160800,4358884195,2945,2945,2945,2945,0
20250205,160700,4358884195,2945,2945,2945,2945,0
20250205,160600,4358884195,2945,2945,2945,2945,0
20250205,160500,4358884195,2945,2945,2945,2945,0
20250205,160400,4358884195,2945,2945,2945,2945,0
20250205,160300,4358884195,2945,2945,2945,2945,0
20250205,160200,4358884195,2945,2945,2945,2945,0
20250205,160100,4358884195,2945,2945,2945,2945,0
20250205,160000,4358884195,2945,2945,2945,2945,0
20250205,155900,4358884195,2945,2945,2945,2945,0
20250205,155800,4358884195,2945,2945,2945,2945,0
20250205,155700,4358884195,2945,2945,2945,2945,19606
20250205,155600,4358884195,2945,2945,2945,2945,0
20250205,155500,4358884195,2945,2945,2945,2945,0
20250205,155400,4358884195,2945,2945,2945,2945,0
20250205,155300,4358884195,2945,2945,2945,2945,0
20250205,155200,4358884195,2945,2945,2945,2945,0
20250205,155100,4358884195,2945,2945,2945,2945,0
20250205,155000,4358884195,2945,2945,2945,2945,0
20250205,154900,4358884195,2945,2945,2945,2945,0
20250205,154800,4358884195,2945,2945,2945,2945,0
20250205,154700,4358884195,2945,2945,2945,2945,0
20250205,154600,4358884195,2945,2945,2945,2945,0
20250205,154500,4358884195,2945,2945,2945,2945,0
20250205,154400,4358884195,2945,2945,2945,2945,0
20250205,154300,4358884195,2945,2945,2945,2945,0
20250205,154200,4358884195,2945,2945,2945,2945,0
20250205,154100,4358884195,2945,2945,2945,2945,0
20250205,154000,4358884195,2945,2945,2945,2945,0
20250205,153900,4358884195,2945,2945,2945,2945,0
20250205,153800,4358884195,2945,2945,2945,2945,0
20250205,153700,4358884195,2945,2945,2945,2945,0
20250205,153600,4358884195,2945,2945,2945,2945,0
20250205,153500,4358884195,2945,2945,2945,2945,0
20250205,153400,4358884195,2945,2945,2945,2945,0
20250205,153300,4358884195,2945,2945,2945,2945,0
20250205,153200,4358884195,2945,2945,2945,2945,0
20250205,153100,4358884195,2945,2945,2945,2945,0
20250205,153000,4358884195,2945,2945,2945,2945,19606
20250205,152900,4301144525,2950,2950,2950,2950,0
20250205,152800,4301144525,2950,2950,2950,2950,0
20250205,152700,4301144525,2950,2950,2950,2950,0
20250205,152600,4301144525,2950,2950,2950,2950,0
20250205,152500,4301144525,2950,2950,2950,2950,0
20250205,152400,4301144525,2950,2950,2950,2950,0
20250205,152300,4301144525,2950,2950,2950,2950,0
20250205,152200,4301144525,2950,2950,2950,2950,0
20250205,152100,4301144525,2950,2950,2950,2950,0
20250205,152000,4301144525,2950,2950,2950,2950,0
20250205,151900,4301144525,2950,2950,2955,2945,7565
20250205,151800,4278832895,2950,2945,2950,2945,1091
20250205,151700,4275616805,2945,2945,2945,2945,4415
20250205,151600,4262614630,2945,2945,2945,2940,6382
20250205,151500,4243824640,2945,2940,2945,2940,1731
20250205,151400,4238730500,2940,2945,2945,2940,1512
20250205,151300,4234285215,2940,2940,2940,2940,3915
20250205,151200,4222775115,2935,2940,2940,2935,3054
20250205,151100,4213800280,2940,2940,2940,2940,62
20250205,151000,4213618000,2935,2945,2945,2935,5176
20250205,150900,4198403545,2940,2945,2945,2940,1208
20250205,150800,4194851865,2945,2940,2945,2940,17801
20250205,150700,4142503980,2945,2940,2945,2940,302
20250205,150600,4141616090,2945,2945,2945,2945,640
20250205,150500,4139731290,2945,2950,2950,2945,6563
20250205,150400,4120403080,2945,2950,2950,2945,1324
20250205,150300,4116503505,2945,2950,2950,2940,4712
20250205,150200,4102629150,2950,2945,2950,2945,3144
20250205,150100,4093369810,2945,2945,2945,2945,2201
20250205,150000,4086887865,2945,2945,2950,2945,5949
20250205,145900,4069367900,2945,2950,2950,2945,2155
20250205,145800,4063021415,2945,2950,2950,2945,1643
20250205,145700,4058180275,2950,2950,2950,2945,925
20250205,145600,4055454145,2950,2945,2950,2945,266
20250205,145500,4054670490,2950,2950,2950,2950,1391
20250205,145400,4050567040,2950,2950,2950,2945,1479
20250205,145300,4046207605,2945,2950,2950,2945,3510
20250205,145200,4035868605,2950,2950,2950,2945,1209
20250205,145100,4032302845,2945,2950,2950,2945,5147
20250205,145000,4017121765,2945,2950,2950,2945,1104
20250205,144900,4013870045,2950,2950,2950,2945,1176
20250205,144800,4010400925,2950,2950,2950,2950,764
20250205,144700,4008147125,2945,2945,2945,2945,1618
20250205,144600,4003382115,2945,2945,2950,2945,2392
20250205,144500,3996337275,2945,2950,2950,2945,737
20250205,144400,3994164625,2950,2950,2955,2950,13041
20250205,144300,3955689195,2955,2955,2955,2950,2016
20250205,144200,3949731990,2950,2955,2955,2950,5709
20250205,144100,3932864710,2955,2955,2955,2950,6252
20250205,144000,3914405050,2955,2950,2955,2950,5993
20250205,143900,3896721860,2950,2945,2950,2945,191
20250205,143800,3896158850,2945,2950,2950,2945,363
20250205,143700,3895089775,2950,2950,2950,2945,483
20250205,143600,3893665245,2950,2950,2950,2945,610
20250205,143500,3891865765,2945,2945,2950,2945,808
20250205,143400,3889482445,2950,2950,2950,2945,5167
20250205,143300,3874264795,2945,2950,2950,2945,539
20250205,143200,3872675200,2950,2950,2950,2945,644
20250205,143100,3870776300,2950,2950,2950,2945,1765
20250205,143000,3865577910,2950,2950,2950,2950,176
20250205,142900,3865058710,2945,2945,2945,2945,1100
20250205,142800,3861819210,2950,2950,2950,2950,2
20250205,142700,3861813310,2945,2950,2950,2945,2107
20250205,142600,3855603160,2945,2945,2950,2945,2928
20250205,142500,3846976630,2950,2945,2950,2945,8505
20250205,142400,3821929400,2945,2940,2945,2940,1159
20250205,142300,3818518790,2940,2945,2945,2940,30
20250205,142200,3818430480,2940,2940,2940,2940,2293
20250205,142100,3811689060,2945,2940,2945,2940,1062
20250205,142000,3808566470,2945,2940,2945,2940,3430
20250205,141900,3798481355,2940,2945,2945,2940,1957
20250205,141800,3792727730,2940,2940,2940,2935,2021
20250205,141700,3786788740,2940,2940,2940,2935,1899
20250205,141600,3781209685,2935,2940,2940,2935,195
20250205,141500,3780636685,2940,2945,2945,2940,1543
20250205,141400,3776100235,2940,2945,2945,2940,965
20250205,141300,3773259735,2940,2940,2940,2935,5135
20250205,141200,3758162885,2940,2940,2940,2935,10
20250205,141100,3758133500,2940,2935,2940,2935,74
20250205,141000,3757916190,2940,2940,2940,2940,1229
20250205,140900,3754302930,2940,2940,2940,2940,257
20250205,140800,3753547350,2940,2940,2940,2935,356
20250205,140700,3752501710,2940,2940,2940,2935,4256
20250205,140600,3740004750,2940,2940,2940,2935,2564
20250205,140500,3732467940,2940,2940,2940,2940,0
20250205,140400,3732467940,2940,2940,2940,2940,770
20250205,140300,3730204140,2935,2940,2940,2935,2239
20250205,140200,3723623530,2940,2940,2940,2940,788
20250205,140100,3721306810,2940,2940,2940,2935,417
20250205,140000,3720080930,2940,2940,2940,2940,500
20250205,135900,3718610930,2940,2940,2940,2940,1380
20250205,135800,3714553730,2935,2935,2945,2935,422
20250205,135700,3713311910,2935,2940,2940,2935,1197
20250205,135600,3709792750,2935,2945,2945,2935,9156
20250205,135500,3682871440,2945,2940,2945,2940,1661
20250205,135400,3677987965,2940,2940,2945,2940,736
20250205,135300,3675824120,2940,2940,2940,2940,500
20250205,135200,3674354120,2940,2940,2945,2940,1005
20250205,135100,3671399415,2935,2935,2940,2935,230
20250205,135000,3670724355,2935,2940,2940,2935,947
20250205,134900,3667940570,2945,2940,2945,2940,502
20250205,134800,3666464680,2940,2940,2945,2940,934
20250205,134700,3663718645,2940,2940,2940,2940,525
20250205,134600,3662175145,2940,2940,2940,2940,884
20250205,134500,3659576185,2940,2940,2940,2935,1471
20250205,134400,3655257215,2935,2940,2940,2935,67
20250205,134300,3655060535,2940,2935,2940,2935,1422
20250205,134200,3650882210,2935,2935,2935,2935,34
20250205,134100,3650782420,2935,2935,2935,2930,2643
20250205,134000,3643030215,2935,2935,2935,2935,6929
20250205,133900,3622693600,2940,2935,2940,2935,764
20250205,133800,3620449755,2940,2935,2940,2935,408
20250205,133700,3619251900,2935,2935,2935,2935,19458
20250205,133600,3562142670,2935,2940,2940,2935,16
20250205,133500,3562095680,2940,2940,2940,2935,3178
20250205,133400,3552752920,2940,2935,2940,2935,3010
20250205,133300,3543918520,2940,2940,2940,2940,850
20250205,133200,3541419520,2945,2940,2945,2940,522
20250205,133100,3539884335,2940,2940,2940,2935,2576
20250205,133000,3532311395,2940,2935,2940,2935,1566
20250205,132900,3527715180,2935,2940,2940,2935,4303
20250205,132800,3515084850,2940,2940,2940,2940,110
20250205,132700,3514761450,2940,2935,2940,2935,60
20250205,132600,3514585250,2935,2940,2940,2935,736
20250205,132500,3512422015,2940,2935,2940,2935,19679
20250205,132400,3454652385,2935,2935,2935,2930,366
20250205,132300,3453578675,2930,2930,2935,2930,6084
20250205,132200,3435737555,2935,2940,2940,2930,1478
20250205,132100,3431401080,2935,2935,2940,2935,1481
20250205,132000,3427054310,2935,2935,2935,2930,4705
20250205,131900,3413245145,2935,2940,2940,2935,2029
20250205,131800,3407289180,2940,2935,2940,2935,436
20250205,131700,3406007405,2935,2940,2940,2935,7490
20250205,131600,3384023925,2935,2935,2940,2935,11840
20250205,131500,3349266725,2940,2935,2940,2935,1455
20250205,131400,3344989045,2940,2940,2940,2940,1924
20250205,131300,3339332485,2940,2940,2945,2935,4132
20250205,131200,3327169415,2940,2945,2945,2940,3681
20250205,131100,3316346830,2945,2945,2945,2945,405
20250205,131000,3315154105,2940,2945,2945,2940,452
20250205,130900,3313823465,2945,2940,2945,2940,2985
20250205,130800,3305047555,2940,2940,2940,2940,344
20250205,130700,3304036195,2935,2940,2945,2935,3305
20250205,130600,3294320130,2945,2945,2945,2945,354
20250205,130500,3293277600,2945,2945,2945,2945,1072
20250205,130400,3290120560,2945,2945,2945,2940,288
20250205,130300,3289273650,2945,2945,2945,2945,351
20250205,130200,3288239955,2945,2940,2945,2935,18250
20250205,130100,3234614910,2945,2945,2945,2940,66
20250205,130000,3234420790,2945,2940,2945,2940,182
20250205,125900,3233885565,2945,2945,2945,2945,199
20250205,125800,3233299510,2945,2945,2945,2945,947
20250205,125700,3230510595,2945,2940,2945,2940,909
20250205,125600,3227834590,2940,2945,2945,2940,241
20250205,125500,3227125020,2945,2940,2945,2940,613
20250205,125400,3225321735,2945,2945,2945,2945,224
20250205,125300,3224662055,2945,2940,2945,2940,406
20250205,125200,3223467885,2945,2940,2945,2940,5315
20250205,125100,3207841700,2940,2940,2940,2935,1094
20250205,125000,3204625370,2940,2940,2945,2940,13882
20250205,124900,3163808900,2945,2945,2945,2940,9417
20250205,124800,3136121485,2945,2945,2945,2940,1390
20250205,124700,3132030130,2945,2945,2945,2940,5468
20250205,124600,3115926875,2940,2945,2945,2940,2263
20250205,124500,3109273090,2945,2945,2945,2945,1250
20250205,124400,3105591840,2945,2945,2945,2945,167
20250205,124300,3105100025,2945,2945,2945,2945,4728
20250205,124200,3091176065,2945,2945,2945,2945,1365
20250205,124100,3087156140,2945,2950,2950,2945,16404
20250205,124000,3038846335,2950,2955,2955,2945,7625
20250205,123900,3016352585,2955,2955,2955,2955,173
20250205,123800,3015841370,2955,2950,2955,2950,934
20250205,123700,3013085135,2950,2950,2955,2950,1574
20250205,123600,3008441730,2950,2955,2955,2950,1815
20250205,123500,3003082020,2955,2955,2955,2955,1831
20250205,123400,2997671415,2955,2955,2955,2955,77
20250205,123300,2997443880,2950,2950,2955,2950,6219
20250205,123200,2979097825,2950,2945,2950,2945,2845
20250205,123100,2970705225,2945,2945,2945,2945,0
20250205,123000,2970705225,2945,2945,2950,2945,312
20250205,122900,2969786380,2950,2945,2950,2945,544
20250205,122800,2968181585,2950,2950,2950,2945,1446
20250205,122700,2963922955,2950,2950,2950,2945,112
20250205,122600,2963593055,2945,2945,2945,2945,807
20250205,122500,2961216440,2945,2945,2950,2945,3137
20250205,122400,2951972970,2945,2945,2945,2940,5314
20250205,122300,2936328385,2945,2945,2945,2940,4907
20250205,122200,2921889540,2945,2945,2945,2945,2352
20250205,122100,2914962900,2945,2945,2945,2945,13
20250205,122000,2914924615,2945,2945,2945,2945,58
20250205,121900,2914753805,2945,2945,2945,2945,438
20250205,121800,2913463895,2945,2945,2945,2940,1805
20250205,121700,2908157025,2940,2940,2945,2940,4277
20250205,121600,2895562260,2945,2945,2945,2945,50
20250205,121500,2895415010,2945,2945,2945,2945,1000
20250205,121400,2892470010,2945,2945,2945,2945,3686
20250205,121300,2881614740,2940,2945,2945,2940,261
20250205,121200,2880847345,2945,2945,2945,2945,481
20250205,121100,2879430800,2945,2940,2945,2940,325
20250205,121000,2878475245,2945,2945,2945,2945,5
20250205,120900,2878460520,2945,2945,2945,2940,363
20250205,120800,2877391735,2950,2945,2950,2945,615
20250205,120700,2875580555,2945,2950,2950,2945,161
20250205,120600,2875105855,2950,2945,2950,2945,316
20250205,120500,2874175170,2940,2945,2945,2940,2384
20250205,120400,2867155790,2945,2950,2950,2945,1852
20250205,120300,2861701640,2950,2950,2950,2945,2522
20250205,120200,2854274035,2945,2950,2950,2945,107
20250205,120100,2853958885,2945,2945,2950,2945,1056
20250205,120000,2850848440,2945,2945,2945,2940,499
20250205,115900,2849378935,2945,2945,2945,2945,663
20250205,115800,2847426400,2940,2945,2945,2940,2001
20250205,115700,2841542705,2945,2945,2945,2945,102
20250205,115600,2841242315,2945,2945,2945,2945,528
20250205,115500,2839687355,2940,2940,2945,2940,3846
20250205,115400,2828364900,2940,2945,2945,2940,252
20250205,115300,2827623010,2945,2945,2945,2945,533
20250205,115200,2826053325,2940,2945,2945,2940,399
20250205,115100,2824880145,2945,2945,2945,2945,111
20250205,115000,2824553250,2945,2940,2945,2940,62
20250205,114900,2824370920,2945,2945,2945,2940,3631
20250205,114800,2813677675,2945,2940,2945,2940,990
20250205,114700,2810764625,2940,2940,2945,2940,58
20250205,114600,2810593905,2940,2945,2945,2940,523
20250205,114500,2809056280,2940,2945,2945,2940,75
20250205,114400,2808835760,2950,2945,2950,2940,2147
20250205,114300,2802516855,2950,2945,2950,2945,5251
20250205,114200,2787051405,2950,2950,2950,2950,314
20250205,114100,2786125105,2950,2945,2950,2945,341
20250205,114000,2785119180,2950,2950,2950,2950,3
20250205,113900,2785110330,2945,2950,2950,2945,2281
20250205,113800,2778385825,2950,2950,2950,2950,310
20250205,113700,2777471325,2950,2950,2950,2950,826
20250205,113600,2775034625,2950,2945,2950,2945,1730
20250205,113500,2769931175,2950,2950,2950,2950,13
20250205,113400,2769892825,2950,2950,2950,2950,4
20250205,113300,2769881025,2945,2950,2950,2945,500
20250205,113200,2768406525,2950,2945,2950,2945,677
20250205,113100,2766412625,2950,2950,2950,2950,19
20250205,113000,2766356575,2950,2950,2950,2950,1373
20250205,112900,2762306225,2955,2955,2955,2950,1780
20250205,112800,2757054335,2950,2950,2950,2945,2996
20250205,112700,2748217135,2950,2945,2950,2945,580
20250205,112600,2746507260,2950,2950,2955,2950,5245
20250205,112500,2731032010,2955,2955,2955,2955,426
20250205,112400,2729773180,2955,2955,2955,2955,413
20250205,112300,2728552765,2955,2955,2955,2955,189
20250205,112200,2727994270,2955,2955,2955,2955,6667
20250205,112100,2708293285,2955,2955,2955,2950,114
20250205,112000,2707956805,2950,2950,2955,2950,4167
20250205,111900,2695663775,2950,2945,2950,2945,1907
20250205,111800,2690039795,2945,2945,2945,2945,1011
20250205,111700,2687062400,2945,2945,2945,2945,291
20250205,111600,2686205405,2945,2945,2945,2945,644
20250205,111500,2684308825,2945,2945,2945,2940,680
20250205,111400,2682307005,2945,2945,2945,2940,276
20250205,111300,2681494930,2950,2935,2950,2935,3127
20250205,111200,2672302710,2935,2935,2945,2935,3945
20250205,111100,2660717620,2935,2940,2945,2935,4414
20250205,111000,2647760550,2940,2935,2940,2935,6202
20250205,110900,2629556670,2935,2935,2940,2935,4044
20250205,110800,2617687510,2945,2935,2945,2935,288
20250205,110700,2616841220,2935,2945,2945,2935,7509
20250205,110600,2594768605,2945,2935,2945,2935,312
20250205,110500,2593852760,2945,2950,2950,2935,3422
20250205,110400,2583795945,2945,2945,2945,2945,742
20250205,110300,2581610755,2945,2940,2945,2940,2476
20250205,110200,2574329025,2940,2940,2940,2940,1838
20250205,110100,2568925305,2940,2945,2945,2940,4916
20250205,110000,2554470805,2950,2940,2950,2940,3246
20250205,105900,2544916525,2940,2940,2940,2940,6
20250205,105800,2544898885,2945,2940,2945,2940,404
20250205,105700,2543710170,2940,2940,2940,2940,210
20250205,105600,2543092770,2935,2945,2945,2935,5791
20250205,105500,2526087785,2940,2940,2945,2935,8588
20250205,105400,2500842055,2940,2945,2945,2940,1319
20250205,105300,2496962630,2945,2940,2945,2940,2298
20250205,105200,2490195025,2945,2940,2945,2940,1151
20250205,105100,2486809085,2940,2940,2940,2940,2560
20250205,105000,2479282685,2940,2935,2940,2935,1665
20250205,104900,2474394400,2940,2940,2940,2935,13453
20250205,104800,2434903600,2940,2940,2940,2935,950
20250205,104700,2432111200,2940,2940,2940,2940,22
20250205,104600,2432046520,2935,2940,2940,2935,332
20250205,104500,2431070445,2945,2945,2945,2940,3003
20250205,104400,2422238970,2945,2945,2945,2940,1997
20250205,104300,2416360515,2945,2935,2945,2935,616
20250205,104200,2414547825,2935,2930,2945,2930,5103
20250205,104100,2399570675,2935,2940,2940,2930,5063
20250205,104000,2384705970,2935,2940,2940,2935,529
20250205,103900,2383152400,2935,2940,2940,2935,880
20250205,103800,2380569350,2940,2935,2940,2935,5194
20250205,103700,2365309805,2935,2935,2940,2930,3915
20250205,103600,2353820680,2930,2935,2935,2930,10646
20250205,103500,2322627170,2935,2940,2940,2935,20638
20250205,103400,2262046795,2940,2940,2945,2940,3539
20250205,103300,2251642110,2950,2940,2950,2940,4173
20250205,103200,2239373470,2945,2945,2955,2945,168
20250205,103100,2238878700,2955,2955,2955,2945,15209
20250205,103000,2194045545,2955,2955,2955,2950,5495
20250205,102900,2177815540,2955,2955,2960,2950,1266
20250205,102800,2174069515,2955,2955,2955,2955,630
20250205,102700,2172207865,2955,2950,2955,2950,6944
20250205,102600,2151715170,2950,2950,2950,2945,3507
20250205,102500,2141369770,2945,2945,2950,2945,1164
20250205,102400,2137941765,2950,2945,2950,2945,23817
20250205,102300,2067799690,2945,2945,2945,2940,6959
20250205,102200,2047309435,2945,2940,2945,2935,3903
20250205,102100,2035835990,2940,2935,2945,2935,7770
20250205,102000,2012991820,2935,2940,2945,2935,6032
20250205,101900,1995259075,2940,2940,2945,2935,5355
20250205,101800,1979517840,2945,2940,2945,2940,2095
20250205,101700,1973353570,2940,2935,2945,2935,4039
20250205,101600,1961481120,2935,2940,2940,2935,14969
20250205,101500,1917543240,2940,2935,2940,2935,8558
20250205,101400,1892402980,2940,2940,2940,2935,11392
20250205,101300,1858948920,2940,2945,2945,2940,36997
20250205,101200,1750176990,2945,2945,2945,2940,1695
20250205,101100,1745185655,2945,2940,2945,2940,957
20250205,101000,1742371540,2940,2945,2945,2940,5736
20250205,100900,1725504020,2945,2940,2945,2940,3714
20250205,100800,1714583835,2940,2940,2940,2940,3393
20250205,100700,1704608415,2940,2945,2945,2940,8734
20250205,100600,1678929755,2945,2945,2945,2940,12696
20250205,100500,1641599980,2950,2945,2950,2940,1225
20250205,100400,1637992665,2945,2935,2945,2935,2702
20250205,100300,1630051265,2935,2945,2945,2935,9010
20250205,100200,1603561910,2940,2945,2945,2940,11896
20250205,100100,1568557690,2945,2945,2950,2940,8700
20250205,100000,1542957790,2945,2945,2945,2940,5848
20250205,095900,1525741960,2945,2940,2945,2940,2691
20250205,095800,1517820475,2940,2945,2955,2940,22992
20250205,095700,1450141905,2945,2945,2950,2945,4402
20250205,095600,1437177455,2950,2945,2950,2940,3880
20250205,095500,1425751095,2945,2945,2950,2940,6707
20250205,095400,1406012855,2945,2955,2955,2940,44629
20250205,095300,1274353145,2960,2960,2960,2955,1299
20250205,095200,1270510110,2960,2970,2970,2960,19179
20250205,095100,1213714275,2965,2975,2975,2965,6463
20250205,095000,1194540800,2975,2970,2975,2970,205
20250205,094900,1193930945,2975,2970,2975,2965,3104
20250205,094800,1184715415,2965,2970,2970,2965,445
20250205,094700,1183393840,2970,2960,2970,2960,1810
20250205,094600,1178027020,2965,2965,2965,2960,4614
20250205,094500,1164357765,2965,2960,2965,2960,6248
20250205,094400,1145862080,2965,2965,2965,2955,14970
20250205,094300,1101581125,2965,2965,2965,2960,5969
20250205,094200,1083885290,2960,2970,2975,2960,5775
20250205,094100,1066760395,2970,2975,2975,2970,21781
20250205,094000,1002050345,2980,2975,2980,2975,4589
20250205,093900,988398000,2975,2975,2980,2975,1343
20250205,093800,984402465,2980,2975,2980,2975,352
20250205,093700,983353510,2975,2975,2975,2975,623
20250205,093600,981500085,2975,2975,2980,2975,3468
20250205,093500,971182775,2975,2980,2980,2970,13430
20250205,093400,931216020,2985,2985,2985,2980,3871
20250205,093300,919678685,2985,2985,2985,2980,4338
20250205,093200,906746245,2980,2980,2985,2975,17098
20250205,093100,855812570,2985,2990,2995,2985,16743
20250205,093000,805800615,2995,2990,2995,2990,4054
20250205,092900,793669845,2990,2985,2990,2985,5325
20250205,092800,777749005,2990,2995,2995,2985,17589
20250205,092700,725179135,2995,3000,3000,2995,7515
20250205,092600,702659430,3000,2995,3000,2990,3743
20250205,092500,691448650,2995,2995,2995,2990,2564
20250205,092400,683771500,2995,2990,2995,2990,958
20250205,092300,680903765,2990,2990,2990,2990,2360
20250205,092200,673847365,2990,2990,2995,2985,9598
20250205,092100,645149100,2990,2990,2995,2990,2572
20250205,092000,637453270,2990,2985,2990,2985,4067
20250205,091900,625295440,2990,2995,2995,2985,14828
20250205,091800,580950035,2995,2990,2995,2990,10206
20250205,091700,550389540,2990,2990,2995,2985,3810
20250205,091600,539012625,2990,2995,2995,2985,9252
20250205,091500,511342165,2990,2990,2995,2985,13846
20250205,091400,469965795,2985,2985,2990,2985,9530
20250205,091300,441509885,2985,2985,2985,2980,2782
20250205,091200,433207135,2980,2985,2990,2980,5515
20250205,091100,416760560,2985,2985,2985,2980,3933
20250205,091000,405033090,2980,2980,2985,2970,6165
20250205,090900,386664805,2980,2975,2980,2970,7202
20250205,090800,365238745,2975,2975,2975,2965,3671
20250205,090700,354346370,2975,2960,2975,2955,24299
20250205,090600,282364590,2955,2950,2960,2945,13206
20250205,090500,243369780,2950,2960,2960,2950,10769
20250205,090400,211576610,2955,2960,2960,2950,12838
20250205,090300,173659515,2960,2970,2975,2960,15191
20250205,090200,128627655,2970,2960,2975,2960,6771
20250205,090100,108559040,2960,2975,2975,2955,6561
20250205,090000,89122485,2975,2970,2980,2965,26097